Free Trial

Cytosorbents (CTSO) Stock Chart & Stock Price History

Cytosorbents logo
$1.01 0.00 (0.00%)
Closing price 05/1/2025 04:00 PM Eastern
Extended Trading
$0.83 -0.18 (-18.02%)
As of 06:42 AM 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

5 Day
Performance
-8.18%
1 Month
Performance
+1.00%
3 Month
Performance
+0.50%
6 Month
Performance
+1.00%
Year-To-Date
Performance
+10.99%
1 Year
Performance
+20.14%
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.

CTSO Stock Chart for Friday, May, 2, 2025

Cytosorbents Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/18/2025$1.03$1.03$1.04$0.9748,719 shs$64.38 million
04/17/2025$1.02$1.03
+0.98%
$1.04$0.9748,719 shs$64.38 million
04/16/2025$1.01$1.02
+0.99%
$1.04$1.0131,045 shs$63.75 million
04/15/2025$0.99$1.01
+2.02%
$1.07$0.9898,072 shs$63.13 million
04/14/2025$0.97$0.99
+1.85%
$1.04$0.9673,771 shs$61.88 million
04/11/2025$0.94$0.97
+3.40%
$1.03$0.93110,425 shs$60.75 million
04/10/2025$0.94$0.94$0.98$0.9465,664 shs$58.75 million
04/09/2025$0.96$0.94
-2.08%
$1.00$0.93117,025 shs$58.75 million
04/09/2025$0.96$0.94
-2.08%
$1.00$0.93117,025 shs$58.75 million
04/08/2025$0.99$0.96
-3.08%
$1.02$0.9662,980 shs$60 million
04/08/2025$0.99$0.96
-3.08%
$1.02$0.9662,980 shs$60 million
04/07/2025$0.97$0.99
+2.11%
$1.02$0.9350,924 shs$61.91 million
04/04/2025$0.99$0.97
-2.02%
$1.05$0.95151,955 shs$53.04 million
04/03/2025$1.00$0.99
-1.00%
$1.02$0.9851,196 shs$54.13 million
04/02/2025$1.00$1.00$1.02$1.0011,407 shs$54.68 million
04/01/2025$1.00$1.00$1.05$0.9947,683 shs$54.68 million
03/31/2025$1.00$1.00$1.05$0.99105,471 shs$54.68 million

This page (NASDAQ:CTSO) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners