Cytosorbents Corporation - Common Stock (CTSO)

4.0500
-0.1300 (-3.11%)
NASDAQ · Last Trade: Oct 3rd, 12:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cytosorbents Corporation - Common Stock (CTSO)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/20264.174.293.834.0512,5474.05
10/01/20264.384.503.934.188,2684.18
9/30/20264.134.153.773.9013,6743.90
9/29/20264.084.484.004.009,8104.00
9/28/20264.284.573.974.0214,2554.02
9/25/20264.444.834.334.386,5324.38
9/24/20265.205.203.944.3024,8574.30
9/23/20265.255.364.894.916,1074.91
9/22/20265.535.595.315.326,3505.32
9/21/20265.795.795.165.5114,2745.51
9/18/20265.886.005.505.7511,7715.75
9/17/20265.965.965.755.763,0675.76
9/16/20266.036.115.565.734,9085.73
9/15/20266.006.246.006.0611,9976.06
9/14/20266.336.345.136.079,3566.07
9/11/20266.506.626.326.4112,0946.41
9/10/20266.376.746.256.3714,3876.37
9/09/20266.746.986.116.3336,9086.33
9/08/20266.767.446.756.8518,1266.85
9/04/20260.350.370.340.35462,3067.00
9/03/20260.360.410.340.35768,2277.00
9/02/20260.360.470.330.385,775,7007.68
9/01/20260.330.350.330.3462,8006.76
8/31/20260.340.340.310.34111,5916.82
8/28/20260.330.370.320.34113,6846.71
8/27/20260.360.370.340.34108,3366.81
8/26/20260.350.380.350.3626,2807.20
8/25/20260.370.390.350.36123,6297.11
8/24/20260.350.380.340.37158,1917.40
8/21/20260.320.380.310.37326,6407.40
8/20/20260.360.390.300.31223,8336.22
8/19/20260.360.360.350.36105,6577.12
8/18/20260.380.380.360.3642,8357.20
8/17/20260.400.400.380.3851,6897.54
8/14/20260.360.400.360.4066,6698.00
8/13/20260.380.390.360.3641,8847.25
8/12/20260.380.400.360.37104,5947.40
8/11/20260.370.400.360.3640,7557.20
8/10/20260.360.390.360.3674,5877.24
8/07/20260.380.380.360.3696,6647.20
8/06/20260.390.400.360.4071,3047.97
8/05/20260.370.390.370.3827,8097.69
8/04/20260.380.400.360.38114,3437.55
8/03/20260.380.380.360.3791,1807.36
7/31/20260.380.390.350.3688,3327.22
7/30/20260.360.360.350.3543,9517.00
7/29/20260.380.380.350.3530,5307.08
7/28/20260.360.380.350.3796,9167.40
7/27/20260.370.380.350.3666,0087.20
7/24/20260.370.380.360.3637,8607.20
7/23/20260.400.400.360.3638,1367.23
7/22/20260.400.400.380.3832,2637.64
7/21/20260.390.400.380.3939,3847.87
7/20/20260.360.390.360.3855,7437.60
7/17/20260.350.380.350.3678,0477.20
7/16/20260.380.390.360.3767,2017.39
7/15/20260.390.400.390.3955,6757.78
7/14/20260.380.410.370.3969,2567.77
7/13/20260.390.420.370.3891,2987.60
7/10/20260.370.400.370.3842,3847.63
7/09/20260.390.400.370.3756,6377.44
7/08/20260.410.410.380.3950,5947.80
7/07/20260.420.450.380.4146,0628.14
7/06/20260.440.460.420.43104,4058.60