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 |
| 2023-09-13 | $2.20 | $2.20 | $2.00 | $2.04 | 161 421 |
| 2023-09-12 | $2.21 | $2.30 | $2.18 | $2.19 | 152 025 |
| 2023-09-11 | $2.32 | $2.54 | $2.21 | $2.21 | 92 856 |
| 2023-09-08 | $2.37 | $2.40 | $2.28 | $2.28 | 39 485 |
| 2023-09-07 | $2.39 | $2.55 | $2.34 | $2.34 | 59 145 |
| 2023-09-06 | $2.45 | $2.67 | $2.38 | $2.39 | 54 218 |
| 2023-09-05 | $2.50 | $2.54 | $2.42 | $2.42 | 42 991 |
| 2023-09-01 | $2.59 | $2.65 | $2.45 | $2.50 | 39 146 |
| 2023-08-31 | $2.47 | $2.66 | $2.47 | $2.58 | 68 513 |
| 2023-08-30 | $2.48 | $2.61 | $2.41 | $2.53 | 32 413 |
| 2023-08-29 | $2.50 | $2.61 | $2.44 | $2.47 | 22 224 |
| 2023-08-28 | $2.49 | $2.54 | $2.43 | $2.48 | 36 780 |
| 2023-08-25 | $2.55 | $2.55 | $2.46 | $2.49 | 75 949 |
| 2023-08-24 | $2.65 | $2.71 | $2.50 | $2.57 | 39 450 |
| 2023-08-23 | $2.72 | $2.74 | $2.67 | $2.68 | 15 554 |
| 2023-08-22 | $2.70 | $2.88 | $2.66 | $2.68 | 38 089 |
| 2023-08-21 | $2.66 | $2.71 | $2.65 | $2.69 | 30 614 |
| 2023-08-18 | $2.69 | $2.70 | $2.66 | $2.67 | 16 275 |
| 2023-08-17 | $2.73 | $2.74 | $2.66 | $2.68 | 68 410 |
| 2023-08-16 | $2.79 | $2.86 | $2.68 | $2.69 | 50 020 |
| 2023-08-15 | $2.91 | $2.95 | $2.75 | $2.79 | 58 035 |
| 2023-08-14 | $2.98 | $2.98 | $2.85 | $2.89 | 30 426 |
| 2023-08-11 | $2.93 | $3.00 | $2.86 | $2.94 | 44 043 |
| 2023-08-10 | $2.96 | $3.09 | $2.95 | $2.99 | 23 084 |
| 2023-08-09 | $3.00 | $3.11 | $2.97 | $2.97 | 30 941 |
