Free Trial

Cytosorbents (CTSO) Stock Chart & Stock Price History

→ 4 Cryptos BETTER than Bitcoin (From True Market Insiders) (Ad)
Free CTSO Stock Alerts
$0.97
+0.10 (+11.69%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Cytosorbents Stock Price Performance

5 Day
Performance
+15.05%
1 Month
Performance
+20.65%
3 Month
Performance
-5.14%
6 Month
Performance
-30.89%
Year-To-Date
Performance
-12.83%
1 Year
Performance
-70.94%
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 True Market Insiders
4 Cryptos BETTER than Bitcoin
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

CTSO Stock Chart for Monday, May, 20, 2024

CTSO Chart by TradingView

Cytosorbents Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (Ad)

For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.

Click for his six specific AI stock in the crosshairs
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
03/08/2024$1.03$1.04
+0.97%		$1.05$1.0084,219 shs$46.22 million
03/07/2024$0.98$1.03
+5.10%		$1.04$0.97143,515 shs$45.77 million
03/06/2024$0.96$0.98
+1.77%		$0.99$0.9575,987 shs$43.55 million
03/05/2024$0.95$0.96
+1.37%		$1.00$0.9565,356 shs$42.80 million
03/04/2024$0.95$0.95
+0.14%		$1.01$0.93138,925 shs$42.22 million
03/01/2024$0.96$0.95
-1.07%		$0.99$0.9351,768 shs$42.16 million
02/29/2024$0.97$0.96
-1.13%		$0.99$0.9397,840 shs$42.62 million
02/28/2024$0.96$0.97
+1.04%		$1.00$0.9461,152 shs$43.11 million
02/27/2024$0.98$0.96
-2.42%		$1.00$0.93107,167 shs$42.66 million
02/26/2024$0.98$0.98
+0.39%		$1.02$0.94106,241 shs$43.72 million
02/23/2024$0.99$0.98
-1.01%		$1.02$0.9873,246 shs$43.55 million
02/22/2024$1.00$0.99
-1.00%		$1.03$0.98227,509 shs$44.00 million
02/21/2024$1.02$1.00
-1.96%		$1.02$0.98136,871 shs$44.44 million
02/20/2024$1.01$1.02
+0.99%		$1.03$0.97167,870 shs$45.33 million
02/19/2024$1.01$1.01$1.01$0.9595,800 shs$44.88 million

Related Companies:
This page (NASDAQ:CTSO) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders