Cytosorbents Crp (CTSO) Historical Stock Data

0.82 ↑0.01 (1.24%)

As of April 26, 2024, 3:42pm EST.

Historical Data

In the past 30 trading days, CTSO is down -1.04% a day on average. There have been 10 days where Cytosorbents Crp closed green and 20 days where CTSO closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-25	0.89	0.91	↑$0.02 (1.94%)	0.87	0.92	73.62K
2024-03-22	0.86	0.89	↑$0.03 (3.48%)	0.86	0.89	39.65K
2024-03-21	0.87	0.86	↓$0.01 (-1.26%)	0.86	0.92	115.56K
2024-03-20	0.93	0.87	↓$0.06 (-6.79%)	0.86	0.96	129.42K
2024-03-19	1.00	0.89	↓$0.11 (-10.91%)	0.88	1.00	50.02K
2024-03-18	0.88	0.97	↑$0.09 (9.78%)	0.88	0.99	134.85K
2024-03-15	0.96	0.88	↓$0.08 (-8.33%)	0.86	0.96	522.82K