Cytosorbents Crp (CTSO) Historical Stock Data
0.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTSO is down -1.44% a day on average. There have been 12 days where Cytosorbents Crp closed green and 18 days where CTSO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.93 | 0.92 | ↓$0.01 (-1.52%) | 0.91 | 0.97 | 102.24K |
| 2024-11-19 | 0.93 | 0.96 | ↑$0.03 (3.17%) | 0.92 | 0.96 | 114.44K |
| 2024-11-18 | 0.90 | 0.93 | ↑$0.04 (3.91%) | 0.90 | 0.97 | 71.19K |
| 2024-11-15 | 0.94 | 0.90 | ↓$0.04 (-4.79%) | 0.90 | 1.00 | 192.37K |
| 2024-11-14 | 0.92 | 0.95 | ↑$0.03 (3.25%) | 0.92 | 0.99 | 74.48K |
| 2024-11-13 | 1.00 | 0.93 | ↓$0.07 (-7.38%) | 0.93 | 1.04 | 107.27K |
| 2024-11-12 | 0.95 | 0.97 | ↑$0.02 (2.11%) | 0.90 | 1.04 | 367.46K |
| 2024-11-11 | 0.82 | 0.93 | ↑$0.11 (13.40%) | 0.80 | 0.97 | 282.96K |
| 2024-11-08 | 0.89 | 0.74 | ↓$0.15 (-16.85%) | 0.71 | 0.95 | 515.64K |
| 2024-11-07 | 0.95 | 0.90 | ↓$0.05 (-5.42%) | 0.90 | 0.96 | 85.15K |
| 2024-11-06 | 0.99 | 0.92 | ↓$0.07 (-7.15%) | 0.85 | 0.99 | 103.53K |
| 2024-11-05 | 0.92 | 0.86 | ↓$0.05 (-5.98%) | 0.86 | 0.92 | 158.19K |
| 2024-11-04 | 1.00 | 0.87 | ↓$0.12 (-12.52%) | 0.87 | 1.00 | 164.61K |
| 2024-11-01 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 0.98 | 1.03 | 104.93K |
| 2024-10-31 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 1.00 | 1.04 | 53.51K |
| 2024-10-30 | 1.02 | 1.01 | ↓$0.01 (-0.98%) | 1.01 | 1.04 | 34.58K |
| 2024-10-29 | 1.05 | 1.02 | ↓$0.03 (-2.86%) | 1.02 | 1.07 | 108.99K |
| 2024-10-28 | 1.03 | 1.01 | ↓$0.02 (-1.94%) | 1.01 | 1.07 | 258.06K |
| 2024-10-25 | 1.05 | 1.04 | ↓$0.01 (-0.95%) | 1.03 | 1.07 | 74.28K |
| 2024-10-24 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.02 | 1.07 | 106.88K |
| 2024-10-23 | 1.04 | 1.05 | ↑$0.01 (0.96%) | 1.00 | 1.09 | 59.78K |
| 2024-10-22 | 1.06 | 1.04 | ↓$0.02 (-1.89%) | 1.00 | 1.12 | 151.50K |
| 2024-10-21 | 1.06 | 1.05 | ↓$0.01 (-0.94%) | 1.00 | 1.06 | 110.42K |
| 2024-10-18 | 1.12 | 1.09 | ↓$0.03 (-2.68%) | 1.07 | 1.14 | 52.68K |
| 2024-10-17 | 1.10 | 1.13 | ↑$0.03 (2.73%) | 1.07 | 1.14 | 134.40K |
| 2024-10-16 | 1.10 | 1.12 | ↑$0.02 (1.82%) | 1.06 | 1.13 | 31.44K |
| 2024-10-15 | 1.10 | 1.09 | ↓$0.01 (-0.91%) | 1.07 | 1.11 | 31.59K |
| 2024-10-14 | 1.11 | 1.10 | ↓$0.01 (-0.90%) | 1.09 | 1.14 | 62.86K |
| 2024-10-11 | 1.06 | 1.12 | ↑$0.06 (5.66%) | 1.06 | 1.14 | 91.34K |
| 2024-10-10 | 1.10 | 1.05 | ↓$0.05 (-4.55%) | 1.04 | 1.13 | 243.17K |
Create an account or log in to view more rows.
$CTSO I think I like this stock more everyday
$CTSO TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$CTSO How can this stock move so little? Damn
$CTSO this is just going to go up forever
$CTSO LOL
$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!