NASDAQ:CTSO
Cytosorbents Corporation Stock Price (Quote)
$0.81
-0.0127 (-1.55%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.782 | $1.02 | Thursday, 25th Apr 2024 CTSO stock ended at $0.81. This is 1.55% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 7.74% from a day low at $0.80 to a day high of $0.86. |
| 90 days | $0.782 | $1.06 | |
| 52 weeks | $0.782 | $4.29 |
| Date | Open | High | Low | Close | Volume |
| Nov 30, 2023 | $1.23 | $1.23 | $1.16 | $1.20 | 115 364 |
| Nov 29, 2023 | $1.17 | $1.23 | $1.17 | $1.21 | 49 255 |
| Nov 28, 2023 | $1.23 | $1.23 | $1.10 | $1.19 | 311 783 |
| Nov 27, 2023 | $1.25 | $1.25 | $1.17 | $1.23 | 111 177 |
| Nov 24, 2023 | $1.22 | $1.30 | $1.22 | $1.26 | 42 742 |
| Nov 22, 2023 | $1.28 | $1.31 | $1.21 | $1.24 | 134 823 |
| Nov 21, 2023 | $1.44 | $1.46 | $1.26 | $1.30 | 114 919 |
| Nov 20, 2023 | $1.18 | $1.41 | $1.16 | $1.40 | 138 314 |
| Nov 17, 2023 | $1.07 | $1.16 | $1.07 | $1.14 | 125 839 |
| Nov 16, 2023 | $1.20 | $1.24 | $1.06 | $1.10 | 199 468 |
| Nov 15, 2023 | $1.25 | $1.31 | $1.16 | $1.17 | 277 179 |
| Nov 14, 2023 | $1.35 | $1.35 | $1.25 | $1.28 | 138 362 |
| Nov 13, 2023 | $1.29 | $1.34 | $1.21 | $1.29 | 167 053 |
| Nov 10, 2023 | $1.44 | $1.44 | $1.20 | $1.27 | 212 980 |
| Nov 09, 2023 | $1.31 | $1.41 | $1.26 | $1.26 | 120 402 |
| Nov 08, 2023 | $1.31 | $1.44 | $1.31 | $1.42 | 48 135 |
| Nov 07, 2023 | $1.38 | $1.38 | $1.28 | $1.33 | 82 176 |
| Nov 06, 2023 | $1.46 | $1.46 | $1.31 | $1.34 | 90 861 |
| Nov 03, 2023 | $1.52 | $1.53 | $1.42 | $1.42 | 63 341 |
| Nov 02, 2023 | $1.50 | $1.54 | $1.46 | $1.50 | 91 317 |
| Nov 01, 2023 | $1.52 | $1.55 | $1.45 | $1.47 | 26 018 |
| Oct 31, 2023 | $1.53 | $1.55 | $1.47 | $1.54 | 43 994 |
| Oct 30, 2023 | $1.56 | $1.56 | $1.41 | $1.45 | 76 437 |
| Oct 27, 2023 | $1.63 | $1.68 | $1.49 | $1.53 | 126 372 |
| Oct 26, 2023 | $1.81 | $1.83 | $1.63 | $1.66 | 56 536 |
