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 |
| Jun 01, 2016 | $4.25 | $4.49 | $4.21 | $4.48 | 89 386 |
| May 31, 2016 | $4.20 | $4.41 | $4.11 | $4.29 | 128 435 |
| May 27, 2016 | $4.10 | $4.19 | $4.04 | $4.19 | 42 570 |
| May 26, 2016 | $4.08 | $4.20 | $4.00 | $4.08 | 87 947 |
| May 25, 2016 | $4.16 | $4.23 | $4.06 | $4.10 | 77 258 |
| May 24, 2016 | $4.25 | $4.25 | $4.13 | $4.17 | 36 529 |
| May 23, 2016 | $4.33 | $4.49 | $4.11 | $4.20 | 71 546 |
| May 20, 2016 | $4.25 | $4.40 | $4.20 | $4.29 | 10 251 |
| May 19, 2016 | $4.45 | $4.52 | $4.21 | $4.23 | 36 466 |
| May 18, 2016 | $4.31 | $4.52 | $4.25 | $4.40 | 95 513 |
| May 17, 2016 | $4.26 | $4.36 | $4.18 | $4.28 | 54 373 |
| May 16, 2016 | $4.05 | $4.25 | $4.02 | $4.25 | 86 083 |
| May 13, 2016 | $4.00 | $4.25 | $4.00 | $4.05 | 55 920 |
| May 12, 2016 | $4.28 | $4.33 | $4.05 | $4.06 | 60 413 |
| May 11, 2016 | $4.44 | $4.53 | $4.22 | $4.22 | 51 747 |
| May 10, 2016 | $4.50 | $4.68 | $4.40 | $4.50 | 137 096 |
| May 09, 2016 | $4.40 | $4.49 | $4.36 | $4.47 | 40 485 |
| May 06, 2016 | $4.31 | $4.49 | $4.26 | $4.35 | 38 078 |
| May 05, 2016 | $4.52 | $4.58 | $4.26 | $4.33 | 49 222 |
| May 04, 2016 | $4.39 | $4.61 | $4.21 | $4.45 | 42 636 |
| May 03, 2016 | $4.48 | $4.51 | $4.34 | $4.42 | 30 380 |
| May 02, 2016 | $4.38 | $4.45 | $4.31 | $4.43 | 32 053 |
| Apr 29, 2016 | $4.53 | $4.53 | $4.21 | $4.32 | 61 398 |
| Apr 28, 2016 | $4.53 | $4.80 | $4.46 | $4.50 | 58 256 |
| Apr 27, 2016 | $4.50 | $4.60 | $4.22 | $4.53 | 25 547 |
