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 |
| Mar 07, 2016 | $4.58 | $5.18 | $4.58 | $5.18 | 97 400 |
| Mar 04, 2016 | $4.93 | $4.99 | $4.59 | $4.72 | 140 500 |
| Mar 03, 2016 | $5.05 | $5.29 | $4.91 | $4.96 | 105 900 |
| Mar 02, 2016 | $4.91 | $5.18 | $4.84 | $5.01 | 61 800 |
| Mar 01, 2016 | $5.16 | $5.22 | $4.77 | $4.90 | 106 600 |
| Feb 29, 2016 | $5.20 | $5.30 | $4.90 | $5.16 | 144 300 |
| Feb 26, 2016 | $4.94 | $5.87 | $4.90 | $5.12 | 326 800 |
| Feb 25, 2016 | $4.37 | $4.74 | $4.24 | $4.65 | 64 100 |
| Feb 24, 2016 | $4.13 | $4.46 | $4.06 | $4.37 | 93 800 |
| Feb 23, 2016 | $4.46 | $4.48 | $4.10 | $4.27 | 103 000 |
| Feb 22, 2016 | $4.10 | $4.49 | $4.10 | $4.36 | 119 800 |
| Feb 19, 2016 | $3.92 | $4.20 | $3.80 | $4.09 | 51 200 |
| Feb 18, 2016 | $4.02 | $4.11 | $3.80 | $3.91 | 44 900 |
| Feb 17, 2016 | $3.85 | $4.11 | $3.83 | $3.95 | 110 300 |
| Feb 16, 2016 | $3.70 | $3.95 | $3.70 | $3.86 | 76 500 |
| Feb 12, 2016 | $3.22 | $3.58 | $3.20 | $3.53 | 84 500 |
| Feb 11, 2016 | $3.41 | $3.43 | $3.11 | $3.21 | 86 100 |
| Feb 10, 2016 | $3.55 | $3.70 | $3.40 | $3.41 | 55 300 |
| Feb 09, 2016 | $3.62 | $3.71 | $3.55 | $3.56 | 36 300 |
| Feb 08, 2016 | $3.65 | $3.89 | $3.55 | $3.67 | 62 700 |
| Feb 05, 2016 | $3.96 | $4.04 | $3.58 | $3.70 | 127 500 |
| Feb 04, 2016 | $3.57 | $3.98 | $3.57 | $3.95 | 43 300 |
| Feb 03, 2016 | $3.96 | $3.98 | $3.61 | $3.61 | 71 400 |
| Feb 02, 2016 | $3.91 | $4.05 | $3.90 | $3.96 | 36 800 |
| Feb 01, 2016 | $3.83 | $3.99 | $3.67 | $3.95 | 75 100 |
