Free Trial

Cytosorbents (CTSO) Stock Chart & Stock Price History

→ Automatic Income (from home) (From Awesomely, LLC) (Ad)
Free CTSO Stock Alerts
$0.88
+0.06 (+7.32%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Cytosorbents Stock Price Performance

5 Day
Performance
+7.45%
1 Month
Performance
-4.82%
3 Month
Performance
-13.73%
6 Month
Performance
-38.03%
Year-To-Date
Performance
-20.72%
1 Year
Performance
-68.12%
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 Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

CTSO Stock Chart for Saturday, May, 4, 2024

CTSO Chart by TradingView

Cytosorbents Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The asset beating inflation by 4x (Ad)

"Trump Loophole" Beats Inflation? Inflation has been out of control for years. Forcing you to work longer and harder for more money that is worth less. By using the "Trump Loophole", you can use a special retirement account to buy gold — and other precious metals — without taxes or penalties.

That's why we have released our Free Precious Metals Investment Guide that explains all the details
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
02/16/2024$1.01$1.01$1.01$0.9595,887 shs$44.88 million
02/15/2024$1.01$1.01$1.01$0.9879,850 shs$44.88 million
02/14/2024$1.01$1.01$1.01$0.9756,182 shs$44.88 million
02/13/2024$1.00$1.01
+1.00%		$1.01$0.9870,238 shs$44.88 million
02/12/2024$1.02$1.00
-1.96%		$1.03$0.9947,448 shs$44.44 million
02/09/2024$1.02$1.02$1.05$1.0060,180 shs$45.33 million
02/08/2024$1.02$1.02$1.06$0.98260,979 shs$45.33 million
02/07/2024$1.00$1.02
+2.00%		$1.02$0.9349,861 shs$45.33 million
02/06/2024$0.99$1.00
+1.03%		$1.02$0.9640,582 shs$44.44 million
02/05/2024$1.02$0.99
-2.96%		$1.00$0.95131,409 shs$43.99 million
02/02/2024$1.01$1.02
+0.99%		$1.02$0.95119,727 shs$45.33 million

Related Companies:
This page (NASDAQ:CTSO) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Global crypto currency reset (41 major banks signed up)
Stansberry Research
FW: 234x Gain
Weiss Ratings
Could Your Accounts Be Frozen?
Allegiance Gold
The Gold Grab of the Century
Colonial Metals
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry