NASDAQ:CTSO
Cytosorbents Corporation Stock Price (Quote)
$0.80
+0.0110 (+1.39%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.782 | $1.02 | Thursday, 18th Apr 2024 CTSO stock ended at $0.80. This is 1.39% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 7.59% from a day low at $0.790 to a day high of $0.85. |
| 90 days | $0.782 | $1.06 | |
| 52 weeks | $0.782 | $4.29 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-18 | $1.65 | $1.66 | $1.57 | $1.60 | 70 395 |
| 2023-10-17 | $1.56 | $1.69 | $1.56 | $1.65 | 40 397 |
| 2023-10-16 | $1.66 | $1.71 | $1.63 | $1.65 | 58 631 |
| 2023-10-13 | $1.71 | $1.72 | $1.61 | $1.71 | 62 303 |
| 2023-10-12 | $1.54 | $1.71 | $1.54 | $1.64 | 102 456 |
| 2023-10-11 | $1.54 | $1.66 | $1.54 | $1.56 | 274 912 |
| 2023-10-10 | $1.55 | $1.59 | $1.53 | $1.54 | 93 403 |
| 2023-10-09 | $1.61 | $1.64 | $1.55 | $1.57 | 43 474 |
| 2023-10-06 | $1.61 | $1.75 | $1.61 | $1.66 | 84 679 |
| 2023-10-05 | $1.71 | $1.71 | $1.57 | $1.61 | 56 605 |
| 2023-10-04 | $1.76 | $1.76 | $1.68 | $1.69 | 142 138 |
| 2023-10-03 | $1.78 | $1.81 | $1.72 | $1.73 | 42 178 |
| 2023-10-02 | $1.83 | $1.87 | $1.75 | $1.78 | 50 373 |
| 2023-09-29 | $1.92 | $1.99 | $1.82 | $1.88 | 41 932 |
| 2023-09-28 | $1.92 | $1.95 | $1.86 | $1.86 | 41 073 |
| 2023-09-27 | $1.88 | $1.97 | $1.83 | $1.92 | 106 941 |
| 2023-09-26 | $1.90 | $1.93 | $1.85 | $1.86 | 23 307 |
| 2023-09-25 | $1.99 | $1.99 | $1.90 | $1.92 | 50 678 |
| 2023-09-22 | $2.02 | $2.05 | $1.95 | $1.98 | 35 665 |
| 2023-09-21 | $1.96 | $2.02 | $1.97 | $2.02 | 20 077 |
| 2023-09-20 | $2.07 | $2.07 | $1.98 | $2.01 | 88 149 |
| 2023-09-19 | $1.99 | $2.14 | $1.99 | $2.06 | 136 467 |
| 2023-09-18 | $2.00 | $2.01 | $1.95 | $1.98 | 54 810 |
| 2023-09-15 | $2.00 | $2.09 | $1.96 | $1.98 | 141 758 |
| 2023-09-14 | $2.11 | $2.11 | $1.99 | $2.03 | 62 833 |
