-
5 DAY PERFORMANCE
+4.93% -
1 MONTH PERFORMANCE
+41.90% -
3 MONTH PERFORMANCE
+112.86% -
6 MONTH PERFORMANCE
+63.92% -
YEAR-TO-DATE PERFORMANCE
+34.23% -
1 YEAR PERFORMANCE
-20.74%
Cytosorbents Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.59 | $1.50 (-5.66%) | $1.59 | $1.43 | 70,902 | $80.92 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 |
| 08/12/2024 | $1.13 | $0.89 (-21.13%) | $1.13 | $0.85 | 315,448 | $48.40 M |
| 08/09/2024 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.03 | 18,133 | $56.98 M |
| 08/08/2024 | $1.14 | $1.04 (-8.77%) | $1.14 | $1.00 | 48,676 | $56.43 M |
| 08/07/2024 | $1.02 | $1.09 (6.86%) | $1.12 | $1.02 | 49,204 | $59.15 M |
| 08/06/2024 | $1.04 | $1.01 (-2.88%) | $1.11 | $1.00 | 49,362 | $54.81 M |
| 08/05/2024 | $1.12 | $1.06 (-5.36%) | $1.13 | $1.00 | 97,848 | $57.52 M |
| 08/02/2024 | $1.11 | $1.20 (8.11%) | $1.21 | $1.10 | 71,400 | $65.12 M |
| 08/01/2024 | $1.23 | $1.15 (-6.5%) | $1.23 | $1.09 | 65,000 | $62.40 M |
| 07/31/2024 | $1.18 | $1.20 (1.69%) | $1.24 | $1.18 | 77,726 | $65.12 M |
| 07/30/2024 | $1.24 | $1.19 (-4.03%) | $1.25 | $1.17 | 97,600 | $64.57 M |
| 07/29/2024 | $1.06 | $1.21 (14.15%) | $1.24 | $1.00 | 338,340 | $65.66 M |
| 07/26/2024 | $0.99 | $1.03 (4.04%) | $1.04 | $0.98 | 25,300 | $55.89 M |
| 07/25/2024 | $1.02 | $1.03 (0.98%) | $1.03 | $0.95 | 57,914 | $55.89 M |
| 07/24/2024 | $1.01 | $1.01 (0%) | $1.04 | $1.00 | 22,300 | $54.81 M |
| 07/23/2024 | $1.10 | $1.02 (-7.27%) | $1.14 | $1.01 | 133,345 | $55.35 M |
| 07/22/2024 | $1.04 | $1.05 (0.96%) | $1.05 | $1.00 | 43,705 | $56.98 M |
| 07/19/2024 | $1.02 | $1.05 (2.94%) | $1.07 | $0.99 | 42,376 | $56.98 M |
| 07/18/2024 | $1.08 | $1.04 (-3.7%) | $1.11 | $1.03 | 52,532 | $56.43 M |
| 07/17/2024 | $1.10 | $1.10 (0%) | $1.10 | $1.01 | 143,453 | $59.69 M |
| 07/16/2024 | $1.06 | $1.12 (5.66%) | $1.13 | $1.06 | 136,220 | $60.77 M |
| 07/15/2024 | $1.05 | $1.07 (1.9%) | $1.08 | $0.98 | 94,582 | $58.06 M |
| 07/12/2024 | $1.00 | $1.08 (8%) | $1.08 | $0.97 | 149,927 | $58.60 M |
| 07/11/2024 | $0.99 | $0.97 (-1.54%) | $1.04 | $0.94 | 129,746 | $52.87 M |
| 07/10/2024 | $0.99 | $0.99 (-0.01%) | $1.00 | $0.95 | 66,223 | $53.71 M |
| 07/09/2024 | $1.17 | $1.01 (-13.68%) | $1.17 | $0.97 | 458,470 | $54.81 M |
| 07/08/2024 | $0.90 | $1.01 (12.22%) | $1.01 | $0.90 | 234,610 | $54.81 M |
| 07/05/2024 | $0.86 | $0.91 (5.69%) | $0.93 | $0.83 | 177,069 | $49.32 M |
| 07/03/2024 | $0.86 | $0.86 (0.01%) | $0.86 | $0.81 | 165,276 | $46.67 M |
| 07/02/2024 | $0.74 | $0.82 (11.05%) | $0.87 | $0.74 | 379,186 | $44.59 M |
| 07/01/2024 | $0.71 | $0.70 (-2.02%) | $0.79 | $0.70 | 78,580 | $37.98 M |