Free Trial

Cytosorbents (CTSO) Stock Chart & Stock Price History

→ top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (From Traders Agency) (Ad)
Free CTSO Stock Alerts
$0.82
-0.06 (-6.81%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Cytosorbents Stock Price Performance

5 Day
Performance
+2.46%
1 Month
Performance
-9.43%
3 Month
Performance
-6.96%
6 Month
Performance
-53.58%
Year-To-Date
Performance
-25.97%
1 Year
Performance
-69.57%
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 Traders Agency
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.
Click here now for the full details of this stock that’s set to rocket in the AI revolution…

CTSO Stock Chart for Thursday, April, 25, 2024

CTSO Chart by TradingView

Cytosorbents Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (Ad)

AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.

Click here now for the full details of this stock that’s set to rocket in the AI revolution…
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
02/01/2024$1.01$1.01$1.01$0.9681,667 shs$44.88 million
01/31/2024$1.03$1.01
-1.94%		$1.03$1.0091,770 shs$44.88 million
01/30/2024$1.02$1.03
+0.98%		$1.03$0.9866,629 shs$45.77 million
01/29/2024$0.99$1.02
+3.03%		$1.02$0.95159,737 shs$45.33 million
01/26/2024$0.88$0.99
+12.09%		$1.01$0.88119,554 shs$44.00 million
01/25/2024$0.89$0.88
-0.76%		$0.93$0.84248,745 shs$39.25 million
01/24/2024$0.92$0.89
-2.86%		$0.93$0.8993,968 shs$39.55 million

Related Companies:
This page (NASDAQ:CTSO) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
1970’s computer coder issues shocking A.I. warning
TradeSmith
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders