NASDAQ:CTSO
Cytosorbents Corporation Stock Price (Quote)
$0.91
+0.0996 (+12.30%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.782 | $0.98 | Friday, 10th May 2024 CTSO stock ended at $0.91. This is 12.30% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 18.76% from a day low at $0.80 to a day high of $0.95. |
| 90 days | $0.782 | $1.05 | |
| 52 weeks | $0.782 | $4.29 |
| Date | Open | High | Low | Close | Volume |
| Nov 28, 2016 | $5.25 | $5.35 | $5.25 | $5.25 | 13 166 |
| Nov 25, 2016 | $5.25 | $5.35 | $5.25 | $5.35 | 14 186 |
| Nov 23, 2016 | $5.20 | $5.25 | $5.10 | $5.25 | 44 147 |
| Nov 22, 2016 | $5.20 | $5.40 | $5.20 | $5.25 | 27 096 |
| Nov 21, 2016 | $5.15 | $5.20 | $5.10 | $5.15 | 39 827 |
| Nov 18, 2016 | $5.40 | $5.40 | $5.10 | $5.20 | 53 777 |
| Nov 17, 2016 | $5.45 | $5.45 | $5.35 | $5.35 | 32 453 |
| Nov 16, 2016 | $5.25 | $5.50 | $5.25 | $5.40 | 41 745 |
| Nov 15, 2016 | $5.15 | $5.40 | $5.05 | $5.30 | 52 824 |
| Nov 14, 2016 | $5.60 | $5.60 | $5.10 | $5.15 | 101 141 |
| Nov 11, 2016 | $5.50 | $5.50 | $5.40 | $5.50 | 32 058 |
| Nov 10, 2016 | $5.60 | $5.60 | $5.45 | $5.55 | 34 086 |
| Nov 09, 2016 | $5.20 | $5.60 | $4.85 | $5.60 | 65 219 |
| Nov 08, 2016 | $5.75 | $5.75 | $5.35 | $5.50 | 91 800 |
| Nov 07, 2016 | $5.50 | $5.55 | $5.15 | $5.35 | 88 700 |
| Nov 04, 2016 | $5.25 | $5.65 | $5.25 | $5.40 | 59 100 |
| Nov 03, 2016 | $5.70 | $5.70 | $5.25 | $5.30 | 98 400 |
| Nov 02, 2016 | $5.90 | $5.90 | $5.40 | $5.50 | 88 500 |
| Nov 01, 2016 | $5.94 | $5.95 | $5.80 | $5.80 | 20 400 |
| Oct 31, 2016 | $5.80 | $5.95 | $5.80 | $5.90 | 18 500 |
| Oct 28, 2016 | $5.75 | $6.05 | $5.75 | $5.90 | 29 400 |
| Oct 27, 2016 | $5.85 | $5.99 | $5.70 | $5.75 | 54 800 |
| Oct 26, 2016 | $5.95 | $6.05 | $5.85 | $5.90 | 91 500 |
| Oct 25, 2016 | $5.90 | $5.90 | $5.75 | $5.90 | 53 800 |
| Oct 24, 2016 | $5.65 | $5.90 | $5.50 | $5.90 | 46 500 |
