Cytosorbents Crp (CTSO) Historical Stock Data

0.92 ↑0.04 (3.99%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CTSO is down -0.40% a day on average. There have been 15 days where Cytosorbents Crp closed green and 15 days where CTSO closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.86	0.92	↑$0.06 (6.64%)	0.86	0.92	160.23K
2024-12-19	0.88	0.88	↓$0.00 (-0.01%)	0.86	0.90	124.28K
2024-12-18	0.82	0.86	↑$0.04 (4.44%)	0.82	0.91	110.96K
2024-12-17	0.89	0.81	↓$0.08 (-9.38%)	0.80	0.92	166.01K
2024-12-16	1.08	0.91	↓$0.17 (-15.77%)	0.89	1.08	210.28K
2024-12-13	0.90	1.01	↑$0.11 (12.22%)	0.89	1.09	405.56K
2024-12-12	0.86	0.89	↑$0.03 (3.48%)	0.86	0.91	211.05K
2024-12-11	0.89	0.88	↓$0.01 (-1.04%)	0.82	0.93	151.41K
2024-12-10	0.91	0.87	↓$0.04 (-4.38%)	0.85	0.93	142.07K
2024-12-09	0.92	0.88	↓$0.04 (-3.91%)	0.87	0.93	212.91K
2024-12-06	0.92	0.91	↓$0.01 (-0.82%)	0.90	0.93	125.33K
2024-12-05	0.93	0.93	↓$0.01 (-0.54%)	0.92	0.96	76.23K
2024-12-04	0.95	0.97	↑$0.02 (1.58%)	0.91	0.99	73.09K
2024-12-03	1.00	0.95	↓$0.05 (-5.00%)	0.95	1.03	76.69K
2024-12-02	0.98	1.00	↑$0.02 (2.04%)	0.98	1.04	78.02K
2024-11-29	0.94	0.97	↑$0.03 (3.19%)	0.94	1.00	63.45K
2024-11-27	0.91	0.91	↑$0.00 (0.44%)	0.91	0.95	147.71K
2024-11-26	0.93	0.90	↓$0.03 (-3.30%)	0.89	0.94	129.49K
2024-11-25	0.91	0.93	↑$0.02 (2.20%)	0.91	0.97	85.67K
2024-11-22	0.89	0.92	↑$0.03 (2.84%)	0.89	0.95	76.87K
2024-11-21	0.91	0.89	↓$0.02 (-2.20%)	0.89	0.96	142.12K
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