NASDAQ:CTSO
Cytosorbents Corporation Stock Price (Quote)
$0.81
-0.0127 (-1.55%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.782 | $1.02 | Thursday, 25th Apr 2024 CTSO stock ended at $0.81. This is 1.55% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 7.74% from a day low at $0.80 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 |
| Jul 11, 2023 | $3.50 | $4.10 | $3.49 | $3.88 | 204 533 |
| Jul 10, 2023 | $3.44 | $3.64 | $3.44 | $3.48 | 21 175 |
| Jul 07, 2023 | $3.46 | $3.70 | $3.45 | $3.53 | 33 292 |
| Jul 06, 2023 | $3.49 | $3.55 | $3.39 | $3.46 | 24 359 |
| Jul 05, 2023 | $3.49 | $3.66 | $3.49 | $3.55 | 14 207 |
| Jul 03, 2023 | $3.58 | $3.66 | $3.50 | $3.53 | 28 964 |
| Jun 30, 2023 | $3.52 | $3.65 | $3.50 | $3.59 | 37 857 |
| Jun 29, 2023 | $3.39 | $3.59 | $3.36 | $3.59 | 23 365 |
| Jun 28, 2023 | $3.40 | $3.43 | $3.36 | $3.38 | 40 993 |
| Jun 27, 2023 | $3.44 | $3.44 | $3.35 | $3.40 | 25 944 |
| Jun 26, 2023 | $3.47 | $3.47 | $3.32 | $3.44 | 18 033 |
| Jun 23, 2023 | $3.48 | $3.48 | $3.35 | $3.47 | 29 180 |
| Jun 22, 2023 | $3.63 | $3.63 | $3.46 | $3.54 | 15 070 |
| Jun 21, 2023 | $3.58 | $3.68 | $3.52 | $3.65 | 33 040 |
| Jun 20, 2023 | $3.50 | $3.63 | $3.45 | $3.55 | 19 812 |
| Jun 16, 2023 | $3.63 | $3.63 | $3.46 | $3.47 | 51 184 |
| Jun 15, 2023 | $3.46 | $3.67 | $3.45 | $3.57 | 72 111 |
| Jun 14, 2023 | $3.45 | $3.48 | $3.37 | $3.41 | 84 385 |
| Jun 13, 2023 | $3.38 | $3.50 | $3.38 | $3.43 | 38 470 |
| Jun 12, 2023 | $3.29 | $3.46 | $3.29 | $3.42 | 63 893 |
| Jun 09, 2023 | $3.40 | $3.48 | $3.06 | $3.33 | 27 859 |
| Jun 08, 2023 | $3.38 | $3.50 | $3.31 | $3.40 | 65 018 |
| Jun 07, 2023 | $3.22 | $3.41 | $3.20 | $3.31 | 52 753 |
| Jun 06, 2023 | $3.10 | $3.40 | $3.10 | $3.34 | 58 131 |
| Jun 05, 2023 | $3.04 | $3.24 | $3.00 | $3.11 | 24 014 |
