Free Trial

Cytosorbents (CTSO) Stock Chart & Stock Price History

→ Executive Order To Wipe Out Your Bank Accounts (From Oasis Gold) (Ad)
Free CTSO Stock Alerts
$0.89
+0.00 (+0.24%)
(As of 06/7/2024 08:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Cytosorbents Stock Price Performance

5 Day
Performance
-4.52%
1 Month
Performance
-2.37%
3 Month
Performance
-14.62%
6 Month
Performance
-30.63%
Year-To-Date
Performance
-20.00%
1 Year
Performance
-73.33%
Receive CTSO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cytosorbents and its competitors with MarketBeat's FREE daily newsletter

Ad Oasis Gold
Executive Order To Wipe Out Your Bank Accounts
Don't wait until it's too late. The digital dollar is nearing the end of its trial period, and the window of opportunity to protect your interests is closing fast.
Click Here To Get Your FREE Guide Now!

CTSO Stock Chart for Monday, June, 10, 2024

CTSO Chart by TradingView

Cytosorbents Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$0.89$0.89
+0.24%		$0.89$0.8714,680 shs$48.23 million
06/06/2024$0.93$0.89
-4.74%		$0.94$0.8556,102 shs$48.11 million
06/05/2024$0.89$0.93
+5.04%		$0.93$0.8583,638 shs$50.51 million
06/04/2024$0.91$0.89
-2.70%		$0.94$0.8747,382 shs$48.09 million
06/03/2024$0.90$0.91
+1.10%		$0.91$0.8633,865 shs$49.42 million
05/31/2024$0.88$0.90
+2.28%		$0.91$0.8653,512 shs$48.88 million
05/30/2024$0.90$0.88
-2.22%		$0.89$0.8629,879 shs$47.79 million
05/29/2024$0.86$0.90
+4.41%		$0.92$0.8729,464 shs$48.88 million
05/28/2024$0.90$0.86
-4.22%		$0.90$0.8651,473 shs$46.82 million
05/27/2024$0.90$0.90$0.98$0.8832,800 shs$48.88 million
05/24/2024$0.93$0.90
-3.57%		$0.98$0.8832,836 shs$48.88 million
05/23/2024$0.94$0.93
-0.71%		$0.94$0.9127,369 shs$50.69 million
05/22/2024$0.94$0.94$0.96$0.90127,080 shs$51.05 million
05/21/2024$0.98$0.94
-4.02%		$0.99$0.9074,000 shs$51.05 million
05/20/2024$0.97$0.98
+1.22%		$0.99$0.9058,755 shs$53.19 million
05/17/2024$0.87$0.97
+11.69%		$0.97$0.85228,694 shs$52.55 million
05/16/2024$0.84$0.87
+3.01%		$0.90$0.82218,240 shs$47.05 million
05/15/2024$0.83$0.84
+1.13%		$0.87$0.81108,863 shs$45.68 million
05/14/2024$0.83$0.83
-0.38%		$0.86$0.8371,972 shs$45.16 million
05/13/2024$0.91$0.83
-8.22%		$0.92$0.82149,005 shs$45.34 million
05/10/2024$0.81$0.91
+12.30%		$0.95$0.80180,817 shs$49.40 million
05/09/2024$0.87$0.81
-7.10%		$0.93$0.80168,973 shs$43.99 million
05/08/2024$0.93$0.87
-6.47%		$0.97$0.8441,248 shs$47.35 million
05/07/2024$0.93$0.93
+0.24%		$0.98$0.9371,541 shs$50.63 million
05/06/2024$0.88$0.93
+5.68%		$0.97$0.87129,864 shs$50.51 million
05/03/2024$0.82$0.88
+7.40%		$0.92$0.80109,439 shs$47.79 million
05/02/2024$0.84$0.82
-2.53%		$0.88$0.80157,191 shs$44.50 million
05/01/2024$0.81$0.84
+3.79%		$0.86$0.81105,212 shs$45.66 million
04/30/2024$0.81$0.81
+0.50%		$0.84$0.79136,906 shs$43.99 million
04/29/2024$0.82$0.81
-1.59%		$0.85$0.8045,188 shs$43.77 million
04/26/2024$0.81$0.82
+1.24%		$0.82$0.8096,004 shs$44.48 million
04/25/2024$0.82$0.81
-1.55%		$0.86$0.8046,377 shs$43.94 million
04/24/2024$0.88$0.82
-6.52%		$0.88$0.79181,040 shs$44.63 million
04/23/2024$0.81$0.88
+8.52%		$0.92$0.80108,104 shs$47.72 million
04/22/2024$0.80$0.81
+1.00%		$0.86$0.7997,905 shs$43.98 million
04/19/2024$0.80$0.80
+0.12%		$0.83$0.7946,299 shs$43.54 million
04/18/2024$0.79$0.80
+1.39%		$0.85$0.79101,761 shs$43.49 million
04/17/2024$0.80$0.79
-0.97%		$0.85$0.7838,395 shs$42.89 million
04/16/2024$0.87$0.80
-7.97%		$0.87$0.80153,697 shs$43.31 million
04/15/2024$0.87$0.87
-0.60%		$0.94$0.8571,736 shs$47.06 million
Executive Order To Wipe Out Your Bank Accounts (Ad)

Don't wait until it's too late. The digital dollar is nearing the end of its trial period, and the window of opportunity to protect your interests is closing fast.

Click Here To Get Your FREE Guide Now!
04/12/2024$0.90$0.87
-3.63%		$0.96$0.8775,896 shs$47.34 million
04/11/2024$0.96$0.90
-5.75%		$0.98$0.90106,703 shs$49.12 million
04/10/2024$0.98$0.96
-2.03%		$0.98$0.9513,841 shs$52.12 million
04/09/2024$0.96$0.98
+1.83%		$1.00$0.9548,248 shs$53.20 million
04/08/2024$1.01$0.96
-4.72%		$1.00$0.9564,625 shs$52.24 million
04/05/2024$0.96$1.01
+5.76%		$1.02$0.93165,782 shs$54.84 million
04/04/2024$0.92$0.96
+3.29%		$0.96$0.9056,082 shs$51.85 million
04/03/2024$0.96$0.92
-3.18%		$0.96$0.8878,360 shs$50.20 million
04/02/2024$0.91$0.96
+5.06%		$0.96$0.89216,559 shs$51.85 million
04/01/2024$0.95$0.91
-4.32%		$0.96$0.88114,695 shs$49.35 million
03/29/2024$0.95$0.95$0.96$0.86116,409 shs$51.58 million
03/28/2024$0.93$0.95
+2.16%		$0.96$0.87116,409 shs$51.58 million
03/27/2024$0.89$0.93
+4.48%		$0.93$0.8884,247 shs$50.48 million
03/26/2024$0.91$0.89
-1.91%		$0.94$0.8765,041 shs$48.32 million
03/25/2024$0.89$0.91
+1.96%		$0.92$0.8773,616 shs$49.26 million
03/22/2024$0.86$0.89
+3.48%		$0.89$0.8639,645 shs$48.31 million
03/21/2024$0.87$0.86
-1.00%		$0.92$0.86115,556 shs$46.69 million
03/20/2024$0.89$0.87
-2.39%		$0.96$0.86128,924 shs$47.17 million
03/19/2024$0.97$0.89
-7.88%		$1.00$0.8850,020 shs$39.55 million
03/18/2024$0.88$0.97
+9.78%		$0.99$0.88134,846 shs$42.93 million
03/15/2024$0.97$0.88
-9.28%		$0.96$0.86522,785 shs$39.11 million
03/14/2024$1.01$0.97
-3.96%		$1.01$0.9593,990 shs$43.11 million
03/13/2024$1.00$1.01
+1.00%		$1.03$0.9925,051 shs$44.88 million
03/12/2024$1.04$1.00
-3.85%		$1.05$1.0028,037 shs$44.44 million
03/11/2024$1.04$1.04$1.05$1.0135,155 shs$46.22 million

Related Companies:
This page (NASDAQ:CTSO) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Alert: Your Bank is Dying – Act Now or Lose Everything!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put...
Priority Gold | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored