NASDAQ:CTSO
Cytosorbents Corporation Stock Price (Quote)
$0.84
+0.0307 (+3.79%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.782 | $1.02 | Wednesday, 1st May 2024 CTSO stock ended at $0.84. This is 3.79% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 6.69% from a day low at $0.81 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 |
| 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 |
| Jan 29, 2016 | $3.65 | $3.98 | $3.58 | $3.84 | 74 100 |
| Jan 28, 2016 | $3.91 | $3.91 | $3.62 | $3.64 | 81 100 |
| Jan 27, 2016 | $3.94 | $4.03 | $3.81 | $3.92 | 46 300 |
| Jan 26, 2016 | $3.92 | $4.03 | $3.80 | $3.95 | 47 900 |
| Jan 25, 2016 | $4.02 | $4.08 | $3.83 | $3.87 | 79 200 |
| Jan 22, 2016 | $4.06 | $4.22 | $3.96 | $4.09 | 89 700 |
| Jan 21, 2016 | $4.15 | $4.37 | $4.03 | $4.04 | 75 100 |
| Jan 20, 2016 | $4.01 | $4.23 | $3.50 | $4.13 | 290 800 |
| Jan 19, 2016 | $4.30 | $4.46 | $4.03 | $4.03 | 121 400 |
| Jan 15, 2016 | $4.23 | $4.42 | $4.15 | $4.31 | 128 100 |
| Jan 14, 2016 | $4.27 | $4.54 | $4.26 | $4.36 | 74 900 |
| Jan 13, 2016 | $4.89 | $4.96 | $4.06 | $4.28 | 170 500 |
| Jan 12, 2016 | $4.81 | $5.14 | $4.80 | $4.86 | 87 100 |
| Jan 11, 2016 | $4.97 | $5.15 | $4.59 | $4.71 | 153 400 |
| Jan 08, 2016 | $4.70 | $4.90 | $4.61 | $4.75 | 78 400 |
| Jan 07, 2016 | $5.00 | $5.00 | $4.50 | $4.80 | 314 800 |
| Jan 06, 2016 | $5.49 | $5.55 | $5.15 | $5.17 | 108 000 |
| Jan 05, 2016 | $5.83 | $5.83 | $5.47 | $5.63 | 73 200 |
