Canada markets closed

Cytosorbents Corporation (CTSO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.8217-0.0573 (-6.52%)
At close: 04:00PM EDT
0.8200 -0.00 (-0.21%)
After hours: 04:05PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20240.87000.87000.79000.82170.8217181,165
Apr 23, 20240.82000.92000.80000.87900.8790108,100
Apr 22, 20240.84200.86300.79300.81000.810097,900
Apr 19, 20240.82500.83000.79000.80200.802046,300
Apr 18, 20240.81000.85000.79000.80100.8010101,800
Apr 17, 20240.78200.85000.78200.79000.790038,400
Apr 16, 20240.85100.87000.79800.79800.7980153,700
Apr 15, 20240.88000.94000.85400.86700.867071,700
Apr 12, 20240.89000.96000.86500.87200.872076,000
Apr 11, 20240.95000.97500.90000.90500.9050108,900
Apr 10, 20240.97000.98000.95000.96000.960013,800
Apr 09, 20240.98000.99900.94500.98000.980048,200
Apr 08, 20241.00001.00000.95000.96200.962064,600
Apr 05, 20240.93101.02000.93101.01001.0100165,800
Apr 04, 20240.93000.96000.90000.95500.955056,100
Apr 03, 20240.96000.96000.88000.92500.925078,400
Apr 02, 20240.96300.96300.89200.95500.9550216,800
Apr 01, 20240.95000.96000.88100.90900.9090114,700
Mar 28, 20240.91000.96000.86200.95000.9500116,400
Mar 27, 20240.91300.93000.88000.93000.930084,200
Mar 26, 20240.92000.94000.87400.89000.890065,000
Mar 25, 20240.89000.92000.87000.90700.907073,600
Mar 22, 20240.86000.89000.86000.89000.890039,600
Mar 21, 20240.87100.92000.86000.86000.8600115,600
Mar 20, 20240.93200.96000.86000.86900.8690129,400
Mar 19, 20240.99900.99900.88100.89000.890050,000
Mar 18, 20240.88000.99000.88000.96600.9660134,800
Mar 15, 20240.96000.96000.86300.88000.8800522,800
Mar 14, 20240.99001.01000.95500.97000.970094,000
Mar 13, 20240.99001.03000.99001.01001.010025,200
Mar 12, 20241.04001.04001.00001.00001.000028,000
Mar 11, 20241.02001.05001.01001.04001.040035,200
Mar 08, 20241.04001.05001.00001.04001.040084,200
Mar 07, 20240.97001.04000.97001.03001.0300143,500
Mar 06, 20240.95800.99000.95200.98000.980076,000
Mar 05, 20240.96001.00000.95000.96300.963065,400
Mar 04, 20240.94301.01000.92700.95000.9500138,900
Mar 01, 20240.95900.99000.93000.94900.949051,800
Feb 29, 20240.98000.99000.93000.95900.959097,800
Feb 28, 20240.97000.99800.94000.97000.970061,200
Feb 27, 20240.95401.00000.93100.96000.9600108,400
Feb 26, 20240.99001.01500.94000.98400.9840106,200
Feb 23, 20240.99001.02000.98000.98000.980073,200
Feb 22, 20241.00001.03000.98000.99000.9900227,500
Feb 21, 20241.02001.02000.98001.00001.0000136,900
Feb 20, 20240.99001.03000.97001.02001.0200167,900
Feb 16, 20240.99001.01000.95001.01001.010095,800
Feb 15, 20241.01001.01000.97501.01001.010079,900
Feb 14, 20240.98001.01000.96501.01001.010056,200
Feb 13, 20240.99001.01000.98001.01001.010071,500
Feb 12, 20241.02001.02900.99001.00001.000047,400
Feb 09, 20241.00001.05001.00001.02001.020061,100
Feb 08, 20241.00001.06000.98001.02001.0200261,000
Feb 07, 20240.99001.02000.93001.02001.020051,900
Feb 06, 20240.96001.02000.96001.00001.000040,600
Feb 05, 20240.99501.00000.95000.99000.9900131,500
Feb 02, 20241.00001.02000.95001.02001.0200119,800
Feb 01, 20241.00001.01000.96001.01001.010081,700
Jan 31, 20241.03001.03001.00001.01001.010091,900
Jan 30, 20241.00001.03000.98001.03001.030066,700
Jan 29, 20240.99001.02000.95001.02001.0200159,700
Jan 26, 20240.88301.01000.88000.99000.9900119,600
Jan 25, 20240.91000.93000.84000.88300.8830248,900
Jan 24, 20240.90000.93000.89000.89000.890094,100
Jan 23, 20240.92000.94000.89900.91600.9160135,700
Jan 22, 20240.91000.99000.91000.94000.940088,900
Jan 19, 20240.98000.99500.93000.96000.9600229,700
Jan 18, 20240.99001.00000.98000.99500.9950166,500
Jan 17, 20241.02001.04000.97001.01001.01001,356,300
Jan 16, 20240.98601.01000.98001.01001.0100361,600
Jan 12, 20241.00001.02000.95900.99400.9940336,500
Jan 11, 20240.95000.99000.93700.99000.9900246,700
Jan 10, 20240.95000.97600.90700.97500.9750306,600
Jan 09, 20240.89000.96700.89000.95100.9510275,000
Jan 08, 20240.92200.95200.86400.90500.9050241,300
Jan 05, 20240.94600.99000.91100.92000.9200304,200
Jan 04, 20240.99001.02000.95000.96500.9650457,800
Jan 03, 20241.07001.07000.97001.00001.0000498,700
Jan 02, 20241.11001.11001.03001.07001.0700687,500
Dec 29, 20231.04001.17001.00001.11001.11002,028,800
Dec 28, 20231.08001.10000.91101.08501.08506,219,500
Dec 27, 20231.75001.75001.60001.63001.6300176,800
Dec 26, 20231.75001.82001.70001.72001.7200109,000
Dec 22, 20231.88001.88001.74001.76001.760089,400
Dec 21, 20231.82001.92001.80001.84001.8400112,400
Dec 20, 20231.81001.97001.76901.84001.8400328,200
Dec 19, 20231.84001.95001.74001.77001.7700196,100
Dec 18, 20232.00002.15001.76001.83001.8300447,800
Dec 15, 20231.61001.87001.58001.71001.7100306,300
Dec 14, 20231.85001.92001.59001.62001.6200297,400
Dec 13, 20231.41001.77001.40001.75001.7500327,300
Dec 12, 20231.28001.48001.24001.44001.4400249,500
Dec 11, 20231.27001.29001.20001.21001.21002,158,300
Dec 08, 20231.40001.40001.20001.28001.2800182,100
Dec 07, 20231.28001.39101.25001.36001.360046,400
Dec 06, 20231.29001.39001.22001.28001.2800129,200
Dec 05, 20231.38001.44001.21001.25001.2500156,800
Dec 04, 20231.19001.39001.16001.38001.380051,100
Dec 01, 20231.18001.21001.17001.17001.170066,600
Nov 30, 20231.22901.22901.16001.20001.2000115,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...