CTSO - Cytosorbents Corp
Previous close
1.05
-0.070 -6.667%
Share volume: 454,404
Last Updated: Mon 13 Jan 2025 10:00:00 PM CET
Surgical and Medical Instrument Manufacturing :
-0.22%
PREVIOUS CLOSE
CHG
CHG%
$1.12
0.11
0.12%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/13/2025 | $0.94 | $0.94 | $1.14 | $1.14 | $0.92 | $0.92 | $1.05 | $1.05 | 454,404 | $453,408.00 |
| 01/10/2025 | $0.97 | $0.97 | $0.98 | $0.98 | $0.92 | $0.92 | $0.94 | $0.94 | 206,750 | $206,750.00 |
| 01/08/2025 | $1.00 | $1.00 | $1.01 | $1.01 | $0.94 | $0.94 | $0.97 | $0.97 | 373,388 | $373,388.00 |
| 01/07/2025 | $0.99 | $0.99 | $1.07 | $1.07 | $0.98 | $0.98 | $1.01 | $1.01 | 282,753 | $282,753.00 |
| 01/06/2025 | $1.01 | $1.01 | $1.15 | $1.15 | $0.98 | $0.98 | $1.04 | $1.04 | 997,023 | $997,023.00 |
| 01/03/2025 | $0.88 | $0.88 | $0.97 | $0.97 | $0.82 | $0.82 | $0.94 | $0.94 | 6,422,035 | $6,422,035.00 |
| 01/02/2025 | $0.92 | $0.92 | $0.94 | $0.94 | $0.90 | $0.90 | $0.92 | $0.92 | 22,443 | $22,443.00 |
| 12/31/2024 | $0.90 | $0.90 | $0.98 | $0.98 | $0.88 | $0.88 | $0.91 | $0.91 | 162,624 | $162,624.00 |