5 DAY PERFORMANCE
-0.55%
1 MONTH PERFORMANCE
-0.02%
3 MONTH PERFORMANCE
-39.33%
6 MONTH PERFORMANCE
+17.80%
YEAR-TO-DATE PERFORMANCE
-18.02%
1 YEAR PERFORMANCE
-44.17%
Cytosorbents Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $0.90 | $0.91 (0.79%) | $0.93 | $0.89 | 306,228 | $49.55 M |
| 12/26/2024 | $0.87 | $0.90 (3.31%) | $0.99 | $0.87 | 235,904 | $49.01 M |
| 12/24/2024 | $0.87 | $0.89 (2.67%) | $0.92 | $0.87 | 82,939 | $48.64 M |
| 12/23/2024 | $0.91 | $0.84 (-7.87%) | $0.92 | $0.81 | 307,900 | $45.65 M |
| 12/20/2024 | $0.86 | $0.92 (6.64%) | $0.92 | $0.86 | 160,228 | $49.82 M |
| 12/19/2024 | $0.88 | $0.88 (-0.01%) | $0.90 | $0.86 | 124,300 | $47.91 M |
| 12/18/2024 | $0.82 | $0.86 (4.44%) | $0.91 | $0.82 | 110,959 | $46.72 M |
| 12/17/2024 | $0.89 | $0.81 (-9.38%) | $0.92 | $0.80 | 166,006 | $44.11 M |
| 12/16/2024 | $1.08 | $0.91 (-15.77%) | $1.08 | $0.89 | 210,277 | $49.54 M |
| 12/13/2024 | $0.90 | $1.01 (12.22%) | $1.09 | $0.89 | 405,563 | $55.00 M |
| 12/12/2024 | $0.86 | $0.89 (3.48%) | $0.91 | $0.86 | 211,048 | $48.52 M |
| 12/11/2024 | $0.89 | $0.88 (-1.04%) | $0.93 | $0.82 | 151,410 | $47.96 M |
| 12/10/2024 | $0.91 | $0.87 (-4.38%) | $0.93 | $0.85 | 142,067 | $47.46 M |
| 12/09/2024 | $0.92 | $0.88 (-3.91%) | $0.93 | $0.87 | 212,909 | $47.93 M |
| 12/06/2024 | $0.92 | $0.91 (-0.82%) | $0.93 | $0.90 | 125,332 | $49.69 M |
| 12/05/2024 | $0.93 | $0.93 (-0.54%) | $0.96 | $0.92 | 76,227 | $50.37 M |
| 12/04/2024 | $0.95 | $0.97 (1.58%) | $0.99 | $0.91 | 73,100 | $52.55 M |
| 12/03/2024 | $1.00 | $0.95 (-5%) | $1.03 | $0.95 | 76,700 | $51.73 M |
| 12/02/2024 | $0.98 | $1.00 (2.04%) | $1.04 | $0.98 | 78,020 | $54.45 M |
| 11/29/2024 | $0.94 | $0.97 (3.19%) | $1.00 | $0.94 | 63,500 | $52.82 M |
| 11/27/2024 | $0.91 | $0.91 (0.44%) | $0.95 | $0.91 | 147,707 | $49.56 M |
| 11/26/2024 | $0.93 | $0.90 (-3.3%) | $0.94 | $0.89 | 129,500 | $48.97 M |
| 11/25/2024 | $0.91 | $0.93 (2.2%) | $0.97 | $0.91 | 88,700 | $50.64 M |
| 11/22/2024 | $0.89 | $0.92 (2.84%) | $0.95 | $0.89 | 76,900 | $50.10 M |
| 11/21/2024 | $0.91 | $0.89 (-2.2%) | $0.96 | $0.89 | 142,122 | $48.46 M |
| 11/20/2024 | $0.93 | $0.92 (-1.52%) | $0.97 | $0.91 | 102,239 | $49.87 M |
| 11/19/2024 | $0.93 | $0.96 (3.17%) | $0.96 | $0.92 | 114,435 | $52.25 M |
| 11/18/2024 | $0.90 | $0.93 (3.91%) | $0.97 | $0.90 | 71,200 | $50.64 M |
| 11/15/2024 | $0.94 | $0.90 (-4.79%) | $1.00 | $0.90 | 192,400 | $48.74 M |
| 11/14/2024 | $0.92 | $0.95 (3.25%) | $0.99 | $0.92 | 74,477 | $51.72 M |
| 11/13/2024 | $1.00 | $0.93 (-7.38%) | $1.04 | $0.93 | 107,300 | $50.42 M |
| 11/12/2024 | $0.95 | $0.97 (2.11%) | $1.04 | $0.90 | 367,500 | $52.82 M |
| 11/11/2024 | $0.82 | $0.93 (13.4%) | $0.97 | $0.80 | 282,961 | $50.64 M |
| 11/08/2024 | $0.89 | $0.74 (-16.85%) | $0.95 | $0.71 | 515,640 | $40.30 M |
| 11/07/2024 | $0.95 | $0.90 (-5.42%) | $0.96 | $0.90 | 85,168 | $49.17 M |
| 11/06/2024 | $0.99 | $0.92 (-7.15%) | $0.99 | $0.85 | 103,525 | $50.05 M |
| 11/05/2024 | $0.92 | $0.86 (-5.98%) | $0.92 | $0.86 | 158,200 | $46.95 M |
| 11/04/2024 | $1.00 | $0.87 (-12.52%) | $1.00 | $0.87 | 164,612 | $47.27 M |
| 11/01/2024 | $1.00 | $1.00 (0%) | $1.02 | $0.98 | 104,931 | $54.31 M |
| 10/31/2024 | $1.01 | $1.01 (0%) | $1.04 | $1.00 | 53,512 | $54.85 M |
| 10/30/2024 | $1.02 | $1.01 (-0.98%) | $1.04 | $1.01 | 34,600 | $54.85 M |
| 10/29/2024 | $1.05 | $1.02 (-2.86%) | $1.07 | $1.02 | 109,000 | $55.39 M |
| 10/28/2024 | $1.03 | $1.01 (-1.94%) | $1.07 | $1.01 | 258,100 | $54.85 M |
| 10/25/2024 | $1.05 | $1.04 (-0.95%) | $1.07 | $1.03 | 74,300 | $56.48 M |
| 10/24/2024 | $1.05 | $1.05 (0%) | $1.07 | $1.02 | 106,900 | $57.02 M |
| 10/23/2024 | $1.04 | $1.05 (0.96%) | $1.09 | $1.00 | 59,800 | $57.02 M |
| 10/22/2024 | $1.06 | $1.04 (-1.89%) | $1.12 | $1.00 | 151,500 | $56.48 M |
| 10/21/2024 | $1.06 | $1.05 (-0.94%) | $1.06 | $1.00 | 110,418 | $57.02 M |
| 10/18/2024 | $1.12 | $1.09 (-2.68%) | $1.14 | $1.07 | 52,700 | $59.19 M |
| 10/17/2024 | $1.10 | $1.13 (2.73%) | $1.14 | $1.07 | 134,400 | $61.37 M |
| 10/16/2024 | $1.10 | $1.12 (1.82%) | $1.13 | $1.06 | 31,443 | $60.82 M |
| 10/15/2024 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.07 | 31,600 | $59.19 M |
| 10/14/2024 | $1.11 | $1.10 (-0.9%) | $1.14 | $1.09 | 62,900 | $59.74 M |
| 10/11/2024 | $1.06 | $1.12 (5.66%) | $1.14 | $1.06 | 91,342 | $60.82 M |
| 10/10/2024 | $1.10 | $1.05 (-4.55%) | $1.13 | $1.04 | 243,200 | $57.02 M |
| 10/09/2024 | $1.10 | $1.13 (2.73%) | $1.14 | $1.09 | 39,143 | $61.37 M |
| 10/08/2024 | $1.12 | $1.13 (0.89%) | $1.15 | $1.11 | 54,228 | $61.37 M |
| 10/07/2024 | $1.16 | $1.13 (-2.59%) | $1.19 | $1.09 | 78,600 | $61.37 M |
| 10/04/2024 | $1.25 | $1.19 (-4.8%) | $1.25 | $1.18 | 83,900 | $64.62 M |
| 10/03/2024 | $1.33 | $1.23 (-7.52%) | $1.33 | $1.22 | 127,840 | $66.80 M |
| 10/02/2024 | $1.43 | $1.34 (-6.29%) | $1.43 | $1.31 | 63,100 | $72.77 M |
| 10/01/2024 | $1.54 | $1.35 (-12.34%) | $1.54 | $1.31 | 288,414 | $73.31 M |
| 09/30/2024 | $1.59 | $1.50 (-5.66%) | $1.59 | $1.43 | 70,902 | $81.46 M |
| 09/27/2024 | $1.42 | $1.50 (5.63%) | $1.50 | $1.38 | 96,307 | $81.46 M |