-
5 DAY PERFORMANCE
+25.68% -
1 MONTH PERFORMANCE
-16.96% -
3 MONTH PERFORMANCE
+3.91% -
6 MONTH PERFORMANCE
+11.40% -
YEAR-TO-DATE PERFORMANCE
-16.22% -
1 YEAR PERFORMANCE
-27.91%
Cytosorbents Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/13/2024 | $1.00 | $0.93 (-7.38%) | $1.04 | $0.93 | 107,271 | $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 |
| 09/26/2024 | $1.32 | $1.42 (7.58%) | $1.42 | $1.32 | 37,069 | $77.11 M |
| 09/25/2024 | $1.40 | $1.30 (-7.14%) | $1.45 | $1.26 | 47,412 | $70.60 M |
| 09/24/2024 | $1.56 | $1.39 (-10.9%) | $1.56 | $1.33 | 90,500 | $75.49 M |
| 09/23/2024 | $1.59 | $1.52 (-4.4%) | $1.59 | $1.50 | 49,700 | $82.55 M |
| 09/20/2024 | $1.40 | $1.55 (10.71%) | $1.58 | $1.35 | 185,823 | $84.17 M |
| 09/19/2024 | $1.49 | $1.42 (-4.7%) | $1.49 | $1.38 | 93,824 | $77.11 M |
| 09/18/2024 | $1.34 | $1.42 (5.97%) | $1.58 | $1.33 | 380,220 | $77.11 M |
| 09/17/2024 | $1.24 | $1.32 (6.45%) | $1.35 | $1.12 | 237,636 | $71.68 M |
| 09/16/2024 | $1.06 | $1.24 (16.98%) | $1.25 | $1.05 | 258,400 | $67.34 M |
| 09/13/2024 | $1.09 | $1.08 (-0.92%) | $1.10 | $1.03 | 74,328 | $58.65 M |
| 09/12/2024 | $1.02 | $1.06 (3.92%) | $1.06 | $0.99 | 75,800 | $57.56 M |
| 09/11/2024 | $0.98 | $1.00 (2.04%) | $1.04 | $0.93 | 87,217 | $54.31 M |
| 09/10/2024 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.99 | 39,476 | $54.31 M |
| 09/09/2024 | $1.02 | $1.03 (0.98%) | $1.04 | $1.00 | 37,400 | $55.94 M |
| 09/06/2024 | $1.01 | $1.03 (1.98%) | $1.03 | $1.00 | 19,900 | $55.94 M |
| 09/05/2024 | $1.01 | $1.02 (0.99%) | $1.05 | $1.00 | 55,302 | $55.39 M |
| 09/04/2024 | $1.02 | $0.99 (-2.94%) | $1.07 | $0.99 | 78,700 | $53.76 M |
| 09/03/2024 | $1.01 | $1.02 (0.99%) | $1.06 | $0.99 | 35,828 | $55.39 M |
| 08/30/2024 | $0.99 | $1.05 (6.06%) | $1.07 | $0.99 | 52,300 | $57.02 M |
| 08/29/2024 | $1.07 | $1.02 (-4.67%) | $1.07 | $0.99 | 49,137 | $55.39 M |
| 08/28/2024 | $1.02 | $1.01 (-0.98%) | $1.03 | $0.99 | 43,543 | $54.85 M |
| 08/27/2024 | $1.05 | $1.04 (-0.95%) | $1.06 | $1.01 | 57,513 | $56.48 M |
| 08/26/2024 | $1.07 | $1.07 (0%) | $1.08 | $1.03 | 13,114 | $58.11 M |
| 08/23/2024 | $1.04 | $1.08 (3.85%) | $1.08 | $1.03 | 45,145 | $58.65 M |
| 08/22/2024 | $1.09 | $1.04 (-4.59%) | $1.09 | $1.00 | 62,300 | $56.48 M |
| 08/21/2024 | $1.05 | $1.06 (0.95%) | $1.06 | $1.04 | 26,222 | $57.56 M |
| 08/20/2024 | $1.06 | $1.05 (-0.94%) | $1.06 | $1.02 | 13,100 | $57.02 M |
| 08/19/2024 | $1.02 | $1.05 (2.94%) | $1.05 | $1.00 | 44,793 | $57.02 M |
| 08/16/2024 | $1.05 | $1.04 (-0.95%) | $1.09 | $1.01 | 66,300 | $56.48 M |
| 08/15/2024 | $0.98 | $1.02 (4.08%) | $1.02 | $0.93 | 123,900 | $55.39 M |
| 08/14/2024 | $0.89 | $0.97 (9.15%) | $0.98 | $0.89 | 82,300 | $52.49 M |
| 08/13/2024 | $0.92 | $0.90 (-2.72%) | $0.92 | $0.86 | 168,000 | $48.60 M |