| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| CytoSorbents Corporation | CTSO | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.11 | 5.42% | 2.14 | 13:29:51 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.95 | 1.95 | 2.18 | 2.03 |
CTSO Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.00 | 2.4772 | 1.80 | 1.99 | 455,339 | 0.14 | 7.0% |
| 1 Month | 2.29 | 2.4772 | 1.80 | 2.02 | 192,557 | -0.15 | -6.55% |
| 3 Months | 1.92 | 2.65 | 1.69 | 2.10 | 277,849 | 0.22 | 11.46% |
| 6 Months | 3.80 | 4.15 | 1.69 | 2.37 | 239,451 | -1.66 | -43.68% |
| 1 Year | 7.43 | 9.80 | 1.69 | 4.15 | 245,275 | -5.29 | -71.2% |
| 3 Years | 4.89 | 13.89 | 1.69 | 6.99 | 350,622 | -2.75 | -56.24% |
| 5 Years | 4.70 | 14.95 | 1.69 | 7.46 | 288,324 | -2.56 | -54.47% |
CTSO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18 2022 | 2.03 | 0.23 | 12.78% | 1.83 | 2.4772 | 1.82 | 1,725,499 |
| Aug 17 2022 | 1.80 | -0.03 | -1.64% | 1.83 | 1.92 | 1.80 | 175,059 |
| Aug 16 2022 | 1.83 | -0.07 | -3.68% | 1.92 | 1.92 | 1.82 | 106,639 |
| Aug 15 2022 | 1.90 | -0.01 | -0.52% | 1.90 | 1.945 | 1.90 | 85,970 |
| Aug 12 2022 | 1.91 | -0.06 | -3.05% | 2.00 | 2.00 | 1.88 | 183,526 |
| Aug 11 2022 | 1.97 | 0.02 | 1.03% | 1.94 | 2.0357 | 1.94 | 84,999 |
| Aug 10 2022 | 1.95 | 0.10 | 5.41% | 1.90 | 1.98 | 1.89 | 52,850 |
| Aug 09 2022 | 1.85 | -0.18 | -8.87% | 2.09 | 2.1388 | 1.85 | 210,757 |
| Aug 08 2022 | 2.03 | -0.07 | -3.33% | 2.14 | 2.18 | 2.01 | 111,979 |
| Aug 05 2022 | 2.10 | 0.08 | 3.96% | 2.00 | 2.13 | 1.96 | 177,018 |
| Aug 04 2022 | 2.02 | 0.01 | 0.5% | 2.00 | 2.03 | 2.00 | 66,116 |
| Aug 03 2022 | 2.01 | -0.33 | -14.1% | 2.30 | 2.37 | 2.00 | 367,560 |
| Aug 02 2022 | 2.34 | 0.07 | 3.08% | 2.26 | 2.37 | 2.26 | 63,778 |
| Aug 01 2022 | 2.27 | -0.01 | -0.44% | 2.24 | 2.40 | 2.235 | 88,379 |
| Jul 29 2022 | 2.28 | -0.01 | -0.44% | 2.27 | 2.32 | 2.20 | 41,914 |
| Jul 28 2022 | 2.29 | 0.03 | 1.33% | 2.23 | 2.36 | 2.1925 | 55,212 |
| Jul 27 2022 | 2.26 | 0.14 | 6.6% | 2.18 | 2.26 | 2.11 | 39,414 |
| Jul 26 2022 | 2.12 | 0.03 | 1.44% | 2.05 | 2.2329 | 2.01 | 75,510 |
| Jul 25 2022 | 2.09 | -0.04 | -1.88% | 2.12 | 2.18 | 2.05 | 92,909 |
| Jul 22 2022 | 2.13 | -0.15 | -6.58% | 2.29 | 2.29 | 2.10 | 46,058 |
| Jul 21 2022 | 2.28 | 0.03 | 1.33% | 2.25 | 2.31 | 2.2298 | 30,871 |
| Jul 20 2022 | 2.25 | 0.00 | 0.0% | 2.25 | 2.37 | 2.24 | 55,510 |
| Jul 19 2022 | 2.25 | 0.09 | 4.17% | 2.19 | 2.31 | 2.171 | 45,201 |