Cytosorbents Crp (CTSO) Historical Stock Data
0.90 ↓0.03 (-3.06%)
As of May 8, 2024, 2:51pm EST.
Historical Data
In the past 30 trading days, CTSO is down -0.50% a day on average. There have been 11 days where Cytosorbents Crp closed green and 19 days where CTSO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-07 | 0.93 | 0.93 | ↑$0.00 (0.24%) | 0.93 | 0.98 | 71.54K |
2024-05-06 | 0.92 | 0.93 | ↑$0.01 (1.20%) | 0.87 | 0.97 | 129.87K |
2024-05-03 | 0.82 | 0.88 | ↑$0.06 (7.32%) | 0.80 | 0.92 | 109.45K |
2024-05-02 | 0.84 | 0.82 | ↓$0.02 (-2.80%) | 0.80 | 0.88 | 157.19K |
2024-05-01 | 0.83 | 0.84 | ↑$0.01 (1.07%) | 0.81 | 0.86 | 105.21K |
2024-04-30 | 0.82 | 0.81 | ↓$0.01 (-1.22%) | 0.79 | 0.84 | 136.91K |
2024-04-29 | 0.82 | 0.81 | ↓$0.01 (-1.58%) | 0.80 | 0.85 | 45.81K |
2024-04-26 | 0.80 | 0.82 | ↑$0.02 (2.38%) | 0.80 | 0.82 | 96.07K |
2024-04-25 | 0.83 | 0.81 | ↓$0.02 (-2.55%) | 0.80 | 0.86 | 46.38K |
2024-04-24 | 0.87 | 0.82 | ↓$0.05 (-5.55%) | 0.79 | 0.87 | 181.17K |
2024-04-23 | 0.82 | 0.88 | ↑$0.06 (7.18%) | 0.80 | 0.92 | 108.10K |
2024-04-22 | 0.84 | 0.81 | ↓$0.03 (-3.81%) | 0.79 | 0.86 | 97.91K |
2024-04-19 | 0.83 | 0.80 | ↓$0.02 (-2.79%) | 0.79 | 0.83 | 46.30K |
2024-04-18 | 0.81 | 0.80 | ↓$0.01 (-1.11%) | 0.79 | 0.85 | 101.76K |
2024-04-17 | 0.78 | 0.79 | ↑$0.01 (1.02%) | 0.78 | 0.85 | 38.40K |
2024-04-16 | 0.85 | 0.80 | ↓$0.05 (-6.26%) | 0.80 | 0.87 | 153.70K |
2024-04-15 | 0.88 | 0.87 | ↓$0.01 (-1.50%) | 0.85 | 0.94 | 71.84K |
2024-04-12 | 0.89 | 0.87 | ↓$0.02 (-2.02%) | 0.87 | 0.96 | 75.95K |
2024-04-11 | 0.95 | 0.90 | ↓$0.05 (-4.76%) | 0.90 | 0.98 | 108.90K |
2024-04-10 | 0.97 | 0.96 | ↓$0.01 (-1.03%) | 0.95 | 0.98 | 13.84K |
2024-04-09 | 0.98 | 0.98 | ↓$0.00 (-0.01%) | 0.95 | 1.00 | 48.25K |
2024-04-08 | 1.00 | 0.96 | ↓$0.04 (-3.77%) | 0.95 | 1.00 | 64.63K |
2024-04-05 | 0.93 | 1.01 | ↑$0.08 (8.52%) | 0.93 | 1.02 | 165.78K |
2024-04-04 | 0.93 | 0.96 | ↑$0.02 (2.69%) | 0.90 | 0.96 | 56.08K |
2024-04-03 | 0.96 | 0.92 | ↓$0.04 (-3.69%) | 0.88 | 0.96 | 78.36K |
2024-04-02 | 0.96 | 0.96 | ↓$0.01 (-0.82%) | 0.89 | 0.96 | 216.79K |
2024-04-01 | 0.95 | 0.91 | ↓$0.04 (-4.32%) | 0.88 | 0.96 | 114.70K |
2024-03-28 | 0.91 | 0.95 | ↑$0.04 (4.40%) | 0.86 | 0.96 | 116.41K |
2024-03-27 | 0.91 | 0.93 | ↑$0.02 (1.90%) | 0.88 | 0.93 | 84.25K |
2024-03-26 | 0.92 | 0.89 | ↓$0.03 (-3.25%) | 0.87 | 0.94 | 65.04K |
Create an account or log in to view more rows.
$CTSO Algorithms are playing games
$CTSO tomorrow will be an explosion day
I believe it!
$CTSO buy the dip…smfh
$CTSO watch for another rejection up here
$CTSO I love this stonk!
$CTSO hold
$CTSO PT?
$CTSO Who else bought the dip on Friday?
$CTSO BOUGHT TODAY!
$CTSO it can go lower