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 |
| Oct 21, 2016 | $5.40 | $5.65 | $5.40 | $5.65 | 56 300 |
| Oct 20, 2016 | $5.55 | $5.55 | $5.30 | $5.45 | 59 500 |
| Oct 19, 2016 | $5.60 | $5.60 | $5.40 | $5.50 | 69 000 |
| Oct 18, 2016 | $5.60 | $5.60 | $5.50 | $5.55 | 54 800 |
| Oct 17, 2016 | $5.60 | $5.65 | $5.45 | $5.55 | 106 300 |
| Oct 14, 2016 | $5.65 | $5.90 | $5.55 | $5.65 | 65 500 |
| Oct 13, 2016 | $5.65 | $5.80 | $5.45 | $5.55 | 150 700 |
| Oct 12, 2016 | $6.05 | $6.05 | $5.70 | $5.70 | 100 000 |
| Oct 11, 2016 | $6.00 | $6.25 | $5.85 | $6.00 | 223 200 |
| Oct 10, 2016 | $5.65 | $6.10 | $5.55 | $5.95 | 137 000 |
| Oct 07, 2016 | $5.87 | $6.00 | $5.57 | $5.58 | 160 400 |
| Oct 06, 2016 | $5.95 | $6.00 | $5.62 | $5.63 | 172 600 |
| Oct 05, 2016 | $6.87 | $6.87 | $5.62 | $5.86 | 445 200 |
| Oct 04, 2016 | $6.74 | $6.90 | $6.67 | $6.69 | 94 200 |
| Oct 03, 2016 | $6.45 | $6.73 | $6.31 | $6.73 | 173 600 |
| Sep 30, 2016 | $6.20 | $6.44 | $6.11 | $6.40 | 125 300 |
| Sep 29, 2016 | $6.17 | $6.23 | $6.10 | $6.22 | 19 300 |
| Sep 28, 2016 | $6.21 | $6.22 | $6.06 | $6.17 | 38 400 |
| Sep 27, 2016 | $6.09 | $6.23 | $6.01 | $6.19 | 29 600 |
| Sep 26, 2016 | $6.22 | $6.22 | $6.01 | $6.07 | 65 400 |
| Sep 23, 2016 | $6.20 | $6.28 | $6.06 | $6.18 | 66 700 |
| Sep 22, 2016 | $6.25 | $6.51 | $6.17 | $6.18 | 66 100 |
| Sep 21, 2016 | $6.42 | $6.44 | $6.09 | $6.26 | 97 100 |
| Sep 20, 2016 | $6.38 | $6.66 | $6.38 | $6.38 | 56 300 |
| Sep 19, 2016 | $6.19 | $6.55 | $6.19 | $6.38 | 116 700 |
