CytoSorbents Corporation (CTSO)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.075 | -6.81818181818 | 1.1 | 1.135 | 0.9901 | 82483 | 1.05704235 | CS |
| 4 | 0.265 | 34.8684210526 | 0.76 | 1.17 | 0.7 | 146928 | 0.94582595 | CS |
| 12 | 0.215 | 26.5432098765 | 0.81 | 1.17 | 0.7 | 112476 | 0.89871077 | CS |
| 26 | 0.125 | 13.8888888889 | 0.9 | 1.17 | 0.7 | 106913 | 0.91969093 | CS |
| 52 | -2.705 | -72.5201072386 | 3.73 | 3.85 | 0.7 | 159395 | 1.21802586 | CS |
| 156 | -6.375 | -86.1486486486 | 7.4 | 9.8 | 0.7 | 178098 | 3.06164817 | CS |
| 260 | -6.165 | -85.7440890125 | 7.19 | 13.89 | 0.7 | 268789 | 5.92419459 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 1.025 | -0.02 | -1.44 | 1.1 | 1.135 | 1.01 | 133345 |
| 1721687700 | 1.04 | -0.01 | -0.95 | 1.04 | 1.05 | 0.9974 | 40930 |
| 1721428500 | 1.05 | 0.01 | 0.96 | 1.01 | 1.07 | 0.9901 | 42154 |
| 1721342100 | 1.04 | -0.06 | -5.45 | 1.08 | 1.11 | 1.03 | 52532 |
| 1721255700 | 1.1 | -0.02 | -1.79 | 1.1 | 1.1 | 1.01 | 143452 |
| 1721169300 | 1.12 | 0.05 | 4.67 | 1.06 | 1.131 | 1.06 | 136219 |
| 1721082900 | 1.07 | -0.01 | -0.93 | 1.05 | 1.08 | 0.976 | 92982 |
| 1720823700 | 1.08 | 0.11 | 10.85 | 1 | 1.08 | 0.97 | 149912 |
| 1720737300 | 0.9743 | -0.0156 | -1.58 | 0.9895 | 1.04 | 0.9354 | 128942 |
| 1720650900 | 0.9899 | -0.0201 | -1.99 | 0.99 | 1 | 0.95 | 66098 |
| 1720564500 | 1.01 | 0 | 0.00 | 1.1299999 | 1.17 | 0.97 | 458465 |
| 1720478100 | 1.01 | 0.1 | 11.12 | 0.9 | 1.01 | 0.9 | 233609 |
| 1720218900 | 0.9089 | 0.0489 | 5.69 | 0.86 | 0.925 | 0.831 | 177069 |
| 1720040640 | 0.86 | 0.0382 | 4.65 | 0.8599 | 0.8641 | 0.812 | 165276 |
| 1719959700 | 0.8218 | 0.1218 | 17.40 | 0.74 | 0.865 | 0.74 | 377694 |
| 1719873300 | 0.7 | -0.003 | -0.43 | 0.7144 | 0.79 | 0.7 | 78558 |
| 1719614100 | 0.703 | -0.0695 | -9.00 | 0.77 | 0.788686 | 0.703 | 165742 |
| 1719527700 | 0.7725 | -0.0075 | -0.96 | 0.8199999 | 0.8199999 | 0.7611 | 63492 |
| 1719441300 | 0.78 | 0.0127 | 1.66 | 0.76 | 0.8181 | 0.76 | 85155 |
| 1719354900 | 0.7673 | -0.0035 | -0.45 | 0.77 | 0.8181 | 0.76 | 115334 |
| 1719268500 | 0.7708 | -0.0292 | -3.65 | 0.783 | 0.8199999 | 0.76 | 97183 |
| 1719009300 | 0.8 | 0.0092001 | 1.16 | 0.78 | 0.826314 | 0.78 | 78478 |
| 1718922900 | 0.7907999 | 0.0377999 | 5.02 | 0.76 | 0.8399 | 0.76 | 157769 |
| 1718750100 | 0.753 | -0.0791 | -9.51 | 0.86 | 0.86 | 0.75 | 243637 |
| 1718663700 | 0.8320999 | -0.0091 | -1.08 | 0.8393 | 0.9 | 0.832 | 36712 |
| 1718404500 | 0.8412 | -0.0239 | -2.76 | 0.88 | 0.895 | 0.8368 | 91092 |
| 1718318100 | 0.8651 | 0.005 | 0.58 | 0.86 | 0.8999 | 0.86 | 140018 |
| 1718231700 | 0.8601 | -0.0389 | -4.33 | 0.8936 | 0.899 | 0.8547 | 107046 |
| 1718145300 | 0.899 | 0.009 | 1.01 | 0.88 | 0.9 | 0.88 | 64646 |
| 1718058900 | 0.89 | 0.002 | 0.23 | 0.8954 | 0.9 | 0.865 | 39498 |
| 1717799700 | 0.888 | 0.0021 | 0.24 | 0.875 | 0.89 | 0.865 | 14680 |
| 1717713300 | 0.8859 | -0.0441 | -4.74 | 0.94 | 0.94 | 0.8501 | 56102 |
| 1717626900 | 0.93 | 0.0446 | 5.04 | 0.87 | 0.93 | 0.85 | 83639 |
| 1717540500 | 0.8854 | -0.0246 | -2.70 | 0.94 | 0.94 | 0.8652 | 47382 |
| 1717454100 | 0.91 | 0.0099 | 1.10 | 0.91 | 0.91 | 0.86 | 33867 |
| 1717194900 | 0.9001 | 0.0201 | 2.28 | 0.8782 | 0.91 | 0.86 | 53514 |
| 1717108500 | 0.88 | -0.02 | -2.22 | 0.8854 | 0.886401 | 0.86 | 29879 |
| 1717022100 | 0.9 | 0.038 | 4.41 | 0.868 | 0.92 | 0.868 | 29464 |
| 1716935700 | 0.862 | -0.038 | -4.22 | 0.9 | 0.9 | 0.854 | 36987 |
| 1716590100 | 0.9 | -0.0333 | -3.57 | 0.93 | 0.976473 | 0.8802 | 32836 |
| 1716503700 | 0.9333 | -0.0067 | -0.71 | 0.905 | 0.9439 | 0.905 | 25605 |
| 1716417300 | 0.94 | 0 | 0.00 | 0.9372 | 0.96 | 0.88 | 127080 |
| 1716330900 | 0.94 | -0.0394 | -4.02 | 0.9695 | 0.99 | 0.9 | 74000 |
| 1716244500 | 0.9794 | 0.0118 | 1.22 | 0.9486 | 0.99 | 0.9042 | 58755 |
| 1715985300 | 0.9676 | 0.1013 | 11.69 | 0.87 | 0.9703 | 0.854 | 228694 |
| 1715898900 | 0.8663 | 0.0253 | 3.01 | 0.84 | 0.9 | 0.8199999 | 218242 |
| 1715812500 | 0.841 | 0.0094 | 1.13 | 0.83 | 0.87 | 0.8111 | 108863 |
| 1715726100 | 0.8316 | -0.0032 | -0.38 | 0.8353 | 0.88 | 0.8243 | 72022 |
| 1715639700 | 0.8348 | -0.0748 | -8.22 | 0.9215 | 0.9215 | 0.8209999 | 149005 |
| 1715380500 | 0.9096 | 0.0996 | 12.30 | 0.83 | 0.9501 | 0.8 | 180817 |
| 1715294100 | 0.81 | -0.0619 | -7.10 | 0.88 | 0.926 | 0.8005 | 170010 |
| 1715207700 | 0.8719 | -0.0603 | -6.47 | 0.9681 | 0.9681 | 0.844801 | 41769 |
| 1715121300 | 0.9322 | 0.0022 | 0.24 | 0.93 | 0.98 | 0.93 | 71541 |
| 1715034900 | 0.93 | 0.05 | 5.68 | 0.919 | 0.9727 | 0.87 | 129866 |
| 1714775700 | 0.88 | 0.0606 | 7.40 | 0.8199999 | 0.92 | 0.801 | 109450 |
| 1714689300 | 0.8194 | -0.0213 | -2.53 | 0.85 | 0.87605 | 0.7995 | 158832 |
| 1714602900 | 0.8407 | 0.0307 | 3.79 | 0.81 | 0.8642 | 0.81 | 105212 |
| 1714516500 | 0.81 | 0.004 | 0.50 | 0.8199999 | 0.8356 | 0.7899 | 136906 |
| 1714430100 | 0.806 | -0.013 | -1.59 | 0.8189 | 0.8458 | 0.7976 | 45807 |
| 1714170900 | 0.8189999 | 0.0099999 | 1.24 | 0.8 | 0.8199 | 0.8 | 96074 |
| 1714084500 | 0.809 | -0.0127 | -1.55 | 0.83 | 0.863 | 0.8008 | 45776 |
| 1713998100 | 0.8217 | -0.0573 | -6.52 | 0.8766 | 0.8766 | 0.79 | 181165 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
