CytoSorbents Corporation (CTSO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 9.57446808511 | 0.94 | 1.07 | 0.93 | 75797 | 0.9837252 | CS |
| 4 | -0.11 | -9.64912280702 | 1.14 | 1.14 | 0.93 | 73466 | 0.98792096 | CS |
| 12 | 0 | 0 | 1.03 | 1.61 | 0.93 | 99060 | 1.08906757 | CS |
| 26 | -0.09 | -8.03571428571 | 1.12 | 1.61 | 0.7101 | 184662 | 0.98116344 | CS |
| 52 | 0.248 | 31.7135549872 | 0.782 | 1.61 | 0.7 | 141884 | 0.99358697 | CS |
| 156 | -1.84 | -64.1114982578 | 2.87 | 4.59 | 0.7 | 156990 | 1.59963119 | CS |
| 260 | -6.72 | -86.7096774194 | 7.75 | 13.89 | 0.7 | 227293 | 5.50743292 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 1.03 | 0.01 | 0.98 | 1.02 | 1.0391999 | 0.97 | 48720 |
| 1744842900 | 1.02 | 0.01 | 0.99 | 1.02 | 1.04 | 1.01 | 31045 |
| 1744756500 | 1.01 | 0.02 | 2.02 | 1.03 | 1.07 | 0.98 | 98072 |
| 1744670100 | 0.99 | 0.018 | 1.85 | 0.989 | 1.04 | 0.96 | 73780 |
| 1744410900 | 0.972 | 0.032 | 3.40 | 0.93 | 1.03 | 0.93 | 110425 |
| 1744324500 | 0.94 | 0 | 0.00 | 0.94 | 0.98 | 0.94 | 65664 |
| 1744238100 | 0.94 | -0.02 | -2.08 | 0.94 | 1 | 0.93 | 117025 |
| 1744151700 | 0.96 | -0.0305 | -3.08 | 1.02 | 1.02 | 0.96 | 62980 |
| 1744065300 | 0.9905 | 0.0205 | 2.11 | 0.96 | 1.02 | 0.93 | 50920 |
| 1743806100 | 0.97 | -0.02 | -2.02 | 0.99 | 1.05 | 0.945 | 151955 |
| 1743719700 | 0.99 | -0.02 | -1.98 | 1 | 1.0149999 | 0.98 | 51263 |
| 1743633300 | 1.01 | 0 | 0.00 | 1 | 1.02 | 1 | 11407 |
| 1743546900 | 1.01 | 0.01 | 1.00 | 1 | 1.05 | 0.99 | 47683 |
| 1743460500 | 1 | 0 | 0.00 | 1 | 1.03 | 0.99 | 103295 |
| 1743201300 | 1 | 0 | 0.00 | 1.03 | 1.07 | 0.99 | 47649 |
| 1743114900 | 1 | -0.02 | -1.96 | 1.07 | 1.07 | 1 | 64205 |
| 1743028500 | 1.02 | -0.02 | -1.92 | 1.03 | 1.08 | 1 | 23861 |
| 1742942100 | 1.04 | 0.01 | 0.97 | 1.04 | 1.05 | 1 | 29568 |
| 1742855700 | 1.03 | 0.05 | 4.73 | 0.9835 | 1.04 | 0.9835 | 79164 |
| 1742596500 | 0.9835 | -0.1065 | -9.77 | 1.04 | 1.1399999 | 0.9663 | 221158 |
| 1742510100 | 1.09 | -0.04 | -3.54 | 1.1399999 | 1.1399999 | 1.07 | 28210 |
| 1742423700 | 1.1299999 | 0.03 | 2.73 | 1.12 | 1.1399999 | 1.08 | 35591 |
| 1742337300 | 1.1 | -0.03 | -2.65 | 1.1299999 | 1.1399999 | 1.03 | 37298 |
| 1742250900 | 1.1299999 | 0.03 | 2.73 | 1.12 | 1.16 | 1.08 | 109611 |
| 1741991700 | 1.1 | 0.03 | 2.80 | 1.09 | 1.12 | 1.07 | 66388 |
| 1741905300 | 1.07 | 0 | 0.00 | 1.06 | 1.101 | 1.05 | 85186 |
| 1741818900 | 1.07 | 0.06 | 5.94 | 1.02 | 1.09 | 1.01 | 158751 |
| 1741732500 | 1.01 | 0.01 | 1.00 | 1 | 1.03 | 0.99 | 62523 |
| 1741646100 | 1 | -0.01 | -0.99 | 1.03 | 1.06 | 0.99 | 80980 |
| 1741390500 | 1.01 | -0.04 | -3.81 | 1.06 | 1.1 | 0.9932 | 118518 |
| 1741304100 | 1.05 | -0.09 | -7.89 | 1.1399999 | 1.1499 | 1.04 | 124017 |
| 1741217700 | 1.1399999 | 0.14 | 14.00 | 1 | 1.1485 | 1 | 190711 |
| 1741131300 | 1 | -0.03 | -2.91 | 1 | 1.055 | 0.99 | 57658 |
| 1741044900 | 1.03 | -0.03 | -2.83 | 1.06 | 1.1 | 1.0049999 | 79776 |
| 1740785700 | 1.06 | -0.01 | -0.93 | 1.07 | 1.09 | 1.03 | 81334 |
| 1740699300 | 1.07 | -0.03 | -2.73 | 1.09 | 1.11 | 1.06 | 123275 |
| 1740612900 | 1.1 | 0.01 | 0.92 | 1.09 | 1.1285 | 1.07 | 46654 |
| 1740526500 | 1.09 | 0 | 0.00 | 1.09 | 1.16 | 1.02 | 81081 |
| 1740440100 | 1.09 | -0.04 | -3.54 | 1.1299999 | 1.17 | 1.07 | 89212 |
| 1740180900 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.18 | 1.1 | 82341 |
| 1740094500 | 1.15 | -0.07 | -5.74 | 1.22 | 1.22 | 1.12 | 83735 |
| 1740008100 | 1.22 | 0.04 | 3.39 | 1.23 | 1.3 | 1.185 | 92828 |
| 1739921700 | 1.18 | -0.12 | -9.23 | 1.29 | 1.3 | 1.15 | 182810 |
| 1739576100 | 1.3 | -0.01 | -0.76 | 1.37 | 1.61 | 1.15 | 737540 |
| 1739489700 | 1.31 | 0.16 | 13.91 | 1.16 | 1.31 | 1.155 | 179670 |
| 1739403300 | 1.15 | 0.08 | 7.48 | 1.08 | 1.201 | 1.05 | 220006 |
| 1739316900 | 1.07 | 0.08 | 8.07 | 0.99 | 1.07 | 0.98 | 173038 |
| 1739230500 | 0.9901 | -0.0299 | -2.93 | 1.02 | 1.07 | 0.99 | 86570 |
| 1738971300 | 1.02 | -0.03 | -2.86 | 1.05 | 1.05 | 1 | 71313 |
| 1738884900 | 1.05 | 0.04 | 3.96 | 1.03 | 1.1497 | 0.9806 | 190126 |
| 1738798500 | 1.01 | 0.02 | 2.20 | 0.96 | 1.0199 | 0.9587 | 46584 |
| 1738712100 | 0.9883 | -0.0117 | -1.17 | 0.99 | 1.02 | 0.9699 | 55225 |
| 1738625700 | 1 | -0.005 | -0.50 | 1 | 1.01 | 0.98 | 29970 |
| 1738366500 | 1.0049999 | 0.01 | 1.52 | 0.99 | 1.01 | 0.99 | 113959 |
| 1738280100 | 0.99 | -0.015 | -1.49 | 1.01 | 1.01 | 0.98 | 104861 |
| 1738193700 | 1.0049999 | 0 | 0.50 | 0.997 | 1.0149999 | 0.99 | 46704 |
| 1738107300 | 1 | -0.04 | -3.85 | 1.05 | 1.05 | 0.9904 | 44236 |
| 1738020900 | 1.04 | 0 | 0.00 | 1.02 | 1.0699 | 1 | 51032 |
| 1737761700 | 1.04 | 0.02 | 1.96 | 1.03 | 1.064 | 0.9942 | 55042 |
| 1737675300 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1737588900 | 1.02 | -0.02 | -1.92 | 1.06 | 1.06 | 1 | 153080 |
| 1737502500 | 1.04 | 0.01 | 0.97 | 1.02 | 1.06 | 1.02 | 81966 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
