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 |
| Jul 07, 2016 | $4.70 | $4.80 | $4.70 | $4.75 | 36 400 |
| Jul 06, 2016 | $4.49 | $4.69 | $4.49 | $4.68 | 61 200 |
| Jul 05, 2016 | $4.68 | $4.71 | $4.55 | $4.59 | 17 100 |
| Jul 01, 2016 | $4.58 | $4.72 | $4.57 | $4.68 | 88 100 |
| Jun 30, 2016 | $4.42 | $4.64 | $4.42 | $4.55 | 51 300 |
| Jun 29, 2016 | $4.44 | $4.50 | $4.38 | $4.46 | 141 300 |
| Jun 28, 2016 | $4.40 | $4.43 | $4.32 | $4.41 | 67 400 |
| Jun 27, 2016 | $4.40 | $4.40 | $4.24 | $4.38 | 47 800 |
| Jun 24, 2016 | $4.26 | $4.45 | $4.25 | $4.45 | 55 400 |
| Jun 23, 2016 | $4.50 | $4.61 | $4.45 | $4.50 | 46 100 |
| Jun 22, 2016 | $4.39 | $4.55 | $4.39 | $4.45 | 40 800 |
| Jun 21, 2016 | $4.29 | $4.45 | $4.26 | $4.40 | 60 500 |
| Jun 20, 2016 | $4.41 | $4.41 | $4.23 | $4.29 | 36 800 |
| Jun 17, 2016 | $4.30 | $4.38 | $4.28 | $4.33 | 23 100 |
| Jun 16, 2016 | $4.26 | $4.32 | $4.22 | $4.32 | 10 367 |
| Jun 15, 2016 | $4.25 | $4.36 | $4.21 | $4.25 | 29 376 |
| Jun 14, 2016 | $4.35 | $4.41 | $4.20 | $4.34 | 66 687 |
| Jun 13, 2016 | $4.58 | $4.58 | $4.30 | $4.40 | 69 857 |
| Jun 10, 2016 | $4.50 | $4.68 | $4.50 | $4.58 | 47 158 |
| Jun 09, 2016 | $4.50 | $4.72 | $4.50 | $4.57 | 55 949 |
| Jun 08, 2016 | $4.65 | $4.86 | $4.45 | $4.50 | 112 774 |
| Jun 07, 2016 | $4.93 | $4.99 | $4.61 | $4.69 | 94 621 |
| Jun 06, 2016 | $4.45 | $4.97 | $4.45 | $4.83 | 241 785 |
| Jun 03, 2016 | $4.47 | $4.53 | $4.36 | $4.45 | 56 661 |
| Jun 02, 2016 | $4.45 | $4.52 | $4.42 | $4.46 | 105 023 |
