5 DAY PERFORMANCE
-13.76%
1 MONTH PERFORMANCE
-5.05%
3 MONTH PERFORMANCE
-6.00%
6 MONTH PERFORMANCE
-6.00%
YEAR-TO-DATE PERFORMANCE
+3.30%
1 YEAR PERFORMANCE
+6.82%
Cytosorbents Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.92 | $0.94 (2.17%) | $0.94 | $0.87 | 1.26 M | $51.43 M |
| 05/01/2025 | $1.02 | $1.01 (-0.98%) | $1.07 | $1.00 | 119.10 K | $55.26 M |
| 04/30/2025 | $1.10 | $1.01 (-8.18%) | $1.10 | $1.00 | 177.18 K | $55.26 M |
| 04/29/2025 | $1.10 | $1.12 (1.82%) | $1.12 | $1.05 | 83.58 K | $61.28 M |
| 04/28/2025 | $1.10 | $1.09 (-0.91%) | $1.14 | $1.08 | 34.65 K | $59.64 M |
| 04/25/2025 | $1.14 | $1.10 (-3.51%) | $1.15 | $1.09 | 32.63 K | $60.19 M |
| 04/24/2025 | $1.05 | $1.16 (10.48%) | $1.16 | $1.05 | 69.60 K | $63.47 M |
| 04/23/2025 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.06 | 16.20 K | $58.54 M |
| 04/22/2025 | $1.12 | $1.10 (-1.79%) | $1.12 | $1.05 | 51.90 K | $60.19 M |
| 04/21/2025 | $1.01 | $1.09 (7.92%) | $1.14 | $1.01 | 143.60 K | $59.64 M |
| 04/17/2025 | $1.02 | $1.03 (0.98%) | $1.04 | $0.97 | 48.72 K | $56.36 M |
| 04/16/2025 | $1.02 | $1.02 (0%) | $1.04 | $1.01 | 31.05 K | $55.81 M |
| 04/15/2025 | $1.03 | $1.01 (-1.94%) | $1.07 | $0.98 | 98.10 K | $55.26 M |
| 04/14/2025 | $0.99 | $0.99 (0.1%) | $1.04 | $0.96 | 74.08 K | $54.17 M |
| 04/11/2025 | $0.93 | $0.97 (4.46%) | $1.03 | $0.93 | 110.43 K | $53.18 M |
| 04/10/2025 | $0.94 | $0.94 (0%) | $0.98 | $0.94 | 65.70 K | $51.43 M |
| 04/09/2025 | $0.94 | $0.94 (0%) | $1.00 | $0.93 | 117.03 K | $51.43 M |
| 04/08/2025 | $1.02 | $0.96 (-5.88%) | $1.02 | $0.96 | 63.00 K | $52.53 M |
| 04/07/2025 | $0.96 | $0.99 (3.18%) | $1.02 | $0.93 | 50.96 K | $54.19 M |
| 04/04/2025 | $0.99 | $0.97 (-2.02%) | $1.05 | $0.95 | 152.26 K | $53.07 M |
| 04/03/2025 | $1.00 | $0.99 (-1%) | $1.01 | $0.98 | 51.26 K | $54.17 M |
| 04/02/2025 | $1.01 | $1.00 (-0.99%) | $1.02 | $1.00 | 11.41 K | $54.71 M |
| 04/01/2025 | $1.00 | $1.00 (0%) | $1.05 | $0.99 | 47.70 K | $54.43 M |
| 03/31/2025 | $1.00 | $1.00 (0%) | $1.05 | $0.99 | 105.50 K | $54.43 M |
| 03/28/2025 | $1.07 | $1.00 (-6.54%) | $1.07 | $0.99 | 47.65 K | $54.43 M |
| 03/27/2025 | $1.07 | $1.00 (-6.54%) | $1.07 | $1.00 | 64.21 K | $54.45 M |
| 03/26/2025 | $1.04 | $1.02 (-1.92%) | $1.08 | $1.00 | 23.90 K | $55.54 M |
| 03/25/2025 | $1.04 | $1.04 (0%) | $1.05 | $1.00 | 29.60 K | $56.63 M |
| 03/24/2025 | $0.98 | $1.03 (4.73%) | $1.04 | $0.98 | 79.20 K | $56.09 M |
| 03/21/2025 | $1.04 | $0.98 (-5.43%) | $1.14 | $0.97 | 221.20 K | $53.55 M |
| 03/20/2025 | $1.13 | $1.09 (-3.54%) | $1.13 | $1.07 | 28.21 K | $59.35 M |
| 03/19/2025 | $1.11 | $1.13 (1.8%) | $1.14 | $1.08 | 35.60 K | $61.53 M |
| 03/18/2025 | $1.13 | $1.10 (-2.65%) | $1.14 | $1.03 | 38.30 K | $59.90 M |
| 03/17/2025 | $1.12 | $1.13 (0.89%) | $1.16 | $1.08 | 109.61 K | $61.53 M |
| 03/14/2025 | $1.07 | $1.10 (2.8%) | $1.12 | $1.07 | 66.40 K | $59.90 M |
| 03/13/2025 | $1.06 | $1.07 (0.94%) | $1.10 | $1.05 | 85.20 K | $58.26 M |
| 03/12/2025 | $1.02 | $1.07 (4.9%) | $1.09 | $1.01 | 158.80 K | $58.26 M |
| 03/11/2025 | $1.00 | $1.00 (0%) | $1.03 | $0.99 | 62.52 K | $54.45 M |
| 03/10/2025 | $1.01 | $1.00 (-0.99%) | $1.06 | $0.99 | 89.07 K | $54.45 M |
| 03/07/2025 | $1.06 | $1.01 (-4.72%) | $1.10 | $0.99 | 118.52 K | $55.00 M |
| 03/06/2025 | $1.14 | $1.05 (-7.89%) | $1.15 | $1.04 | 126.83 K | $57.18 M |
| 03/05/2025 | $1.00 | $1.14 (14%) | $1.15 | $1.00 | 190.71 K | $62.08 M |
| 03/04/2025 | $1.00 | $1.00 (0%) | $1.06 | $0.99 | 57.70 K | $54.45 M |
| 03/03/2025 | $1.10 | $1.03 (-6.36%) | $1.10 | $1.00 | 79.80 K | $56.09 M |
| 02/28/2025 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.03 | 81.34 K | $57.72 M |
| 02/27/2025 | $1.09 | $1.07 (-1.83%) | $1.11 | $1.06 | 123.30 K | $58.26 M |
| 02/26/2025 | $1.09 | $1.10 (0.92%) | $1.13 | $1.07 | 46.70 K | $59.90 M |
| 02/25/2025 | $1.09 | $1.09 (0%) | $1.16 | $1.02 | 82.20 K | $59.35 M |
| 02/24/2025 | $1.13 | $1.09 (-3.54%) | $1.17 | $1.07 | 89.21 K | $59.35 M |
| 02/21/2025 | $1.15 | $1.15 (0%) | $1.18 | $1.10 | 82.34 K | $62.62 M |
| 02/20/2025 | $1.22 | $1.15 (-5.74%) | $1.22 | $1.12 | 83.74 K | $62.62 M |
| 02/19/2025 | $1.23 | $1.22 (-0.81%) | $1.30 | $1.19 | 95.92 K | $66.43 M |
| 02/18/2025 | $1.29 | $1.18 (-8.53%) | $1.32 | $1.06 | 474.77 K | $64.25 M |
| 02/14/2025 | $1.37 | $1.30 (-5.11%) | $1.61 | $1.15 | 737.54 K | $70.79 M |
| 02/13/2025 | $1.16 | $1.31 (12.93%) | $1.31 | $1.16 | 179.96 K | $71.33 M |
| 02/12/2025 | $1.08 | $1.15 (6.48%) | $1.20 | $1.05 | 220.01 K | $62.62 M |
| 02/11/2025 | $0.99 | $1.07 (8.08%) | $1.07 | $0.98 | 173.04 K | $58.26 M |
| 02/10/2025 | $1.02 | $0.99 (-2.93%) | $1.07 | $0.99 | 86.60 K | $53.91 M |
| 02/07/2025 | $1.05 | $1.02 (-2.86%) | $1.05 | $1.00 | 71.32 K | $55.54 M |
| 02/06/2025 | $1.03 | $1.05 (1.94%) | $1.15 | $0.98 | 190.13 K | $57.18 M |
| 02/05/2025 | $0.96 | $1.01 (5.21%) | $1.02 | $0.96 | 46.60 K | $55.00 M |
| 02/04/2025 | $1.00 | $0.99 (-1.17%) | $1.02 | $0.97 | 55.24 K | $53.82 M |
| 02/03/2025 | $1.00 | $1.00 (0%) | $1.01 | $0.98 | 29.97 K | $54.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
