NASDAQ:CTSO
Cytosorbents Corporation Stock Price (Quote)
$0.81
-0.0127 (-1.55%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.782 | $1.02 | Thursday, 25th Apr 2024 CTSO stock ended at $0.81. This is 1.55% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 7.74% from a day low at $0.80 to a day high of $0.86. |
| 90 days | $0.782 | $1.06 | |
| 52 weeks | $0.782 | $4.29 |
| Date | Open | High | Low | Close | Volume |
| Aug 15, 2023 | $2.91 | $2.95 | $2.75 | $2.79 | 58 035 |
| Aug 14, 2023 | $2.98 | $2.98 | $2.85 | $2.89 | 30 426 |
| Aug 11, 2023 | $2.93 | $3.00 | $2.86 | $2.94 | 44 043 |
| Aug 10, 2023 | $2.96 | $3.09 | $2.95 | $2.99 | 23 084 |
| Aug 09, 2023 | $3.00 | $3.11 | $2.97 | $2.97 | 30 941 |
| Aug 08, 2023 | $3.10 | $3.10 | $2.95 | $3.00 | 61 150 |
| Aug 07, 2023 | $3.18 | $3.24 | $3.08 | $3.12 | 31 036 |
| Aug 04, 2023 | $3.19 | $3.30 | $3.18 | $3.20 | 57 893 |
| Aug 03, 2023 | $3.37 | $3.45 | $3.18 | $3.18 | 79 962 |
| Aug 02, 2023 | $3.53 | $3.53 | $3.21 | $3.35 | 166 148 |
| Aug 01, 2023 | $3.58 | $3.70 | $3.51 | $3.62 | 167 571 |
| Jul 31, 2023 | $3.68 | $3.73 | $3.46 | $3.57 | 60 033 |
| Jul 28, 2023 | $3.75 | $3.79 | $3.68 | $3.72 | 35 981 |
| Jul 27, 2023 | $3.80 | $3.80 | $3.69 | $3.70 | 49 961 |
| Jul 26, 2023 | $3.72 | $3.82 | $3.72 | $3.80 | 24 999 |
| Jul 25, 2023 | $3.65 | $3.85 | $3.65 | $3.73 | 20 966 |
| Jul 24, 2023 | $3.73 | $3.80 | $3.70 | $3.70 | 48 400 |
| Jul 21, 2023 | $3.63 | $3.85 | $3.60 | $3.75 | 28 121 |
| Jul 20, 2023 | $3.83 | $3.84 | $3.60 | $3.63 | 47 190 |
| Jul 19, 2023 | $3.74 | $3.86 | $3.62 | $3.82 | 50 534 |
| Jul 18, 2023 | $3.76 | $3.85 | $3.63 | $3.78 | 69 636 |
| Jul 17, 2023 | $3.35 | $3.83 | $3.25 | $3.71 | 100 669 |
| Jul 14, 2023 | $3.75 | $3.77 | $3.19 | $3.50 | 257 597 |
| Jul 13, 2023 | $4.04 | $4.08 | $3.75 | $3.82 | 108 495 |
| Jul 12, 2023 | $4.10 | $4.29 | $3.95 | $4.03 | 400 333 |
