• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,415.32
  • 1.02 %
  • $389.15
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,972.42
  • 0.03 %
  • $6.28
Cytosorbents Corporation (CTSO) Charts

Cytosorbents Corporation (CTSO) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$0.89

-$0.03

(-2.83%)

Day's range
$0.89
Day's range
$0.96
  • 5 DAY PERFORMANCE

    -0.56%
  • 1 MONTH PERFORMANCE

    -15.24%
  • 3 MONTH PERFORMANCE

    -16.04%
  • 6 MONTH PERFORMANCE

    -5.32%
  • YEAR-TO-DATE PERFORMANCE

    -19.82%
  • 1 YEAR PERFORMANCE

    -31.54%

Cytosorbents Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.