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 |
| Sep 16, 2016 | $6.40 | $6.60 | $6.05 | $6.09 | 171 500 |
| Sep 15, 2016 | $6.02 | $6.58 | $6.02 | $6.47 | 224 400 |
| Sep 14, 2016 | $5.75 | $6.17 | $5.75 | $6.09 | 258 900 |
| Sep 13, 2016 | $5.85 | $5.85 | $5.58 | $5.77 | 82 200 |
| Sep 12, 2016 | $5.30 | $5.89 | $5.30 | $5.85 | 123 000 |
| Sep 09, 2016 | $5.50 | $5.50 | $5.26 | $5.26 | 59 300 |
| Sep 08, 2016 | $5.83 | $5.83 | $5.51 | $5.55 | 151 700 |
| Sep 07, 2016 | $5.42 | $5.81 | $5.42 | $5.69 | 148 100 |
| Sep 06, 2016 | $5.15 | $5.53 | $5.15 | $5.48 | 138 500 |
| Sep 02, 2016 | $4.98 | $5.20 | $4.98 | $5.19 | 63 200 |
| Sep 01, 2016 | $4.98 | $5.08 | $4.93 | $5.05 | 15 000 |
| Aug 31, 2016 | $5.10 | $5.25 | $4.82 | $5.01 | 126 100 |
| Aug 30, 2016 | $4.99 | $5.05 | $4.90 | $5.05 | 30 200 |
| Aug 29, 2016 | $5.00 | $5.02 | $4.90 | $4.95 | 42 400 |
| Aug 26, 2016 | $4.87 | $5.09 | $4.87 | $4.98 | 39 700 |
| Aug 25, 2016 | $4.83 | $4.95 | $4.82 | $4.84 | 40 600 |
| Aug 24, 2016 | $5.01 | $5.02 | $4.82 | $4.82 | 49 200 |
| Aug 23, 2016 | $5.02 | $5.03 | $4.97 | $4.97 | 35 200 |
| Aug 22, 2016 | $5.05 | $5.09 | $4.86 | $4.98 | 79 200 |
| Aug 19, 2016 | $4.95 | $5.09 | $4.93 | $5.01 | 83 100 |
| Aug 18, 2016 | $4.83 | $4.99 | $4.83 | $4.97 | 94 100 |
| Aug 17, 2016 | $4.76 | $4.81 | $4.70 | $4.78 | 33 500 |
| Aug 16, 2016 | $4.72 | $4.75 | $4.65 | $4.74 | 44 100 |
| Aug 15, 2016 | $4.70 | $4.79 | $4.66 | $4.72 | 54 800 |
| Aug 12, 2016 | $4.72 | $4.73 | $4.70 | $4.72 | 21 200 |
