Free Trial

Cytosorbents (CTSO) Stock Chart & Stock Price History

Cytosorbents logo
$0.86 -0.01 (-0.57%)
Closing price 03:58 PM Eastern
Extended Trading
$0.85 -0.02 (-2.08%)
As of 04:08 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Cytosorbents Stock Price Performance

The Cytosorbents (CTSO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 7.98%, with a year-to-date return of -4.95%. In the past month, the stock has decreased 21.36%, reflecting recent market activity.

As of the latest close, Cytosorbents traded at $0.87 with a market cap of $54.47 million and volume of 45,797 shares. Five years ago, the stock traded at $10.30, representing a 91.60% decrease over that period. At the time, it had a market cap of $373.17 million and a volume of 378,400 shares.

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.

5 Day
Performance
-3.89%
1 Month
Performance
-21.36%
3 Month
Performance
-24.78%
Year-To-Date
Performance
-4.95%
1 Year
Performance
-7.98%
5 Year
Performance
-91.60%

CTSO Stock Chart for Thursday, May, 22, 2025

Cytosorbents Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$0.84$0.87
+3.55%
$0.90$0.8445,797 shs$54.47 million
05/20/2025$0.85$0.84
-1.16%
$0.90$0.8459,960 shs$52.61 million
05/19/2025$0.90$0.85
-5.54%
$0.92$0.8458,837 shs$53.23 million
05/16/2025$0.83$0.90
+7.80%
$0.91$0.83162,973 shs$56.35 million
05/15/2025$0.81$0.83
+3.32%
$0.90$0.8356,253 shs$52.27 million
05/14/2025$0.87$0.81
-7.11%
$0.90$0.80168,127 shs$50.60 million
05/13/2025$0.87$0.87
-0.01%
$0.89$0.8793,327 shs$54.47 million
05/12/2025$0.87$0.87
-0.10%
$0.90$0.8738,577 shs$54.48 million
05/09/2025$0.88$0.87
-0.80%
$0.90$0.8749,600 shs$54.53 million
05/08/2025$0.88$0.88
-0.57%
$0.90$0.87166,858 shs$54.97 million
05/07/2025$0.89$0.88
-0.79%
$0.91$0.8758,632 shs$55.29 million
05/06/2025$0.91$0.89
-1.97%
$0.93$0.8757,877 shs$55.72 million
05/05/2025$0.94$0.91
-3.41%
$0.93$0.9096,721 shs$56.84 million
05/02/2025$1.01$0.94
-6.93%
$0.94$0.871.26 million shs$58.85 million
05/01/2025$1.01$1.01$1.07$1.00118,825 shs$63.13 million
04/30/2025$1.12$1.01
-9.82%
$1.10$1.00176,900 shs$63.13 million
04/29/2025$1.09$1.12
+2.75%
$1.12$1.0583,162 shs$70 million
04/28/2025$1.10$1.09
-0.91%
$1.14$1.0834,645 shs$68.13 million
04/25/2025$1.16$1.10
-5.17%
$1.15$1.0932,628 shs$68.75 million
04/24/2025$1.07$1.16
+8.41%
$1.16$1.0568,173 shs$72.50 million
04/23/2025$1.10$1.07
-2.73%
$1.10$1.0616,176 shs$66.88 million
04/22/2025$1.09$1.10
+0.92%
$1.12$1.0551,850 shs$68.75 million
04/21/2025$1.03$1.09
+5.83%
$1.14$1.01143,593 shs$68.13 million

This page (NASDAQ:CTSO) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners