NASDAQ:CTSO
Cytosorbents Corporation Stock Price (Quote)
$0.82
+0.0100 (+1.24%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.782 | $1.02 | Friday, 26th Apr 2024 CTSO stock ended at $0.82. This is 1.24% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.37% from a day low at $0.80 to a day high of $0.82. |
| 90 days | $0.782 | $1.06 | |
| 52 weeks | $0.782 | $4.29 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $4.12 | $4.24 | $4.12 | $4.20 | 24 294 |
| Apr 11, 2016 | $4.10 | $4.17 | $4.06 | $4.15 | 25 480 |
| Apr 08, 2016 | $4.40 | $4.40 | $4.10 | $4.10 | 33 937 |
| Apr 07, 2016 | $4.38 | $4.39 | $4.26 | $4.38 | 13 135 |
| Apr 06, 2016 | $4.20 | $4.45 | $4.15 | $4.40 | 53 880 |
| Apr 05, 2016 | $4.00 | $4.24 | $3.95 | $4.22 | 21 993 |
| Apr 04, 2016 | $3.91 | $4.24 | $3.91 | $4.05 | 24 385 |
| Apr 01, 2016 | $3.92 | $4.00 | $3.87 | $3.91 | 92 937 |
| Mar 31, 2016 | $4.00 | $4.01 | $3.90 | $3.92 | 92 163 |
| Mar 30, 2016 | $4.35 | $4.41 | $4.16 | $4.22 | 16 229 |
| Mar 29, 2016 | $4.36 | $4.36 | $4.14 | $4.25 | 53 700 |
| Mar 28, 2016 | $4.50 | $4.50 | $4.33 | $4.35 | 42 800 |
| Mar 24, 2016 | $4.37 | $4.50 | $4.37 | $4.49 | 41 800 |
| Mar 23, 2016 | $4.35 | $4.45 | $4.35 | $4.38 | 15 900 |
| Mar 22, 2016 | $4.50 | $4.78 | $4.35 | $4.41 | 50 100 |
| Mar 21, 2016 | $4.71 | $4.77 | $4.45 | $4.50 | 52 800 |
| Mar 18, 2016 | $4.70 | $4.92 | $4.55 | $4.66 | 125 400 |
| Mar 17, 2016 | $3.87 | $4.75 | $3.87 | $4.69 | 239 700 |
| Mar 16, 2016 | $4.34 | $4.37 | $3.80 | $3.85 | 169 400 |
| Mar 15, 2016 | $4.52 | $4.58 | $4.25 | $4.31 | 87 200 |
| Mar 14, 2016 | $4.55 | $4.80 | $4.50 | $4.62 | 111 600 |
| Mar 11, 2016 | $4.50 | $4.57 | $4.36 | $4.52 | 68 500 |
| Mar 10, 2016 | $4.95 | $4.95 | $4.41 | $4.47 | 224 900 |
| Mar 09, 2016 | $5.18 | $5.23 | $4.96 | $5.07 | 77 700 |
| Mar 08, 2016 | $5.24 | $5.24 | $4.90 | $5.04 | 81 600 |
