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 |
| Aug 11, 2016 | $4.70 | $4.92 | $4.70 | $4.73 | 25 500 |
| Aug 10, 2016 | $4.88 | $4.88 | $4.61 | $4.73 | 135 800 |
| Aug 09, 2016 | $5.00 | $5.02 | $4.80 | $4.89 | 78 500 |
| Aug 08, 2016 | $5.00 | $5.10 | $4.83 | $4.89 | 76 900 |
| Aug 05, 2016 | $4.85 | $4.91 | $4.82 | $4.89 | 21 900 |
| Aug 04, 2016 | $4.75 | $4.87 | $4.74 | $4.86 | 15 300 |
| Aug 03, 2016 | $4.71 | $4.87 | $4.69 | $4.73 | 25 400 |
| Aug 02, 2016 | $4.84 | $4.89 | $4.63 | $4.69 | 52 500 |
| Aug 01, 2016 | $4.88 | $4.96 | $4.79 | $4.84 | 41 700 |
| Jul 29, 2016 | $4.60 | $4.90 | $4.60 | $4.90 | 33 200 |
| Jul 28, 2016 | $4.80 | $4.80 | $4.59 | $4.61 | 57 700 |
| Jul 27, 2016 | $4.63 | $4.85 | $4.50 | $4.77 | 36 400 |
| Jul 26, 2016 | $4.64 | $4.67 | $4.51 | $4.65 | 41 800 |
| Jul 25, 2016 | $4.64 | $4.69 | $4.51 | $4.61 | 62 000 |
| Jul 22, 2016 | $4.81 | $4.82 | $4.60 | $4.62 | 20 500 |
| Jul 21, 2016 | $4.91 | $4.92 | $4.70 | $4.78 | 38 700 |
| Jul 20, 2016 | $4.69 | $4.84 | $4.52 | $4.83 | 72 000 |
| Jul 19, 2016 | $4.90 | $4.91 | $4.60 | $4.63 | 62 700 |
| Jul 18, 2016 | $5.03 | $5.03 | $4.86 | $4.90 | 38 400 |
| Jul 15, 2016 | $5.08 | $5.22 | $5.00 | $5.01 | 76 300 |
| Jul 14, 2016 | $5.05 | $5.24 | $5.02 | $5.08 | 66 500 |
| Jul 13, 2016 | $4.92 | $5.22 | $4.92 | $5.10 | 127 800 |
| Jul 12, 2016 | $5.00 | $5.10 | $4.76 | $4.85 | 102 000 |
| Jul 11, 2016 | $4.94 | $5.05 | $4.80 | $4.98 | 104 800 |
| Jul 08, 2016 | $4.79 | $4.90 | $4.75 | $4.88 | 82 000 |
