1.10
price down icon5.17%   -0.06
after-market After Hours: 1.09 -0.01 -0.91%
loading

Cytosorbents Corp Stock (CTSO) Price History

The historical daily chart and data for Cytosorbents Corp stock (CTSO), show that the latest closing stock price as of April 25, 2025, is $1.10.
  • Cytosorbents Corp all-time high stock price is $15.24, occurred on March 24, 2015.
  • The lowest Cytosorbents Corp stock price recorded was $0.18 on March 27, 2014. Since then, Cytosorbents Corp's stock price has risen over 511.11% to $1.10 now.
  • The 52-week high stock price for CTSO is $1.61, representing a 46.36% increase from the current share price, occurred on February 14, 2025.
  • The 52-week low stock price for CTSO is $0.70, indicating a -36.36% decrease from the current share price, occurred on July 01, 2024.
  • The closing price of Cytosorbents Corp (CTSO) stock in the beginning of 2024 was $4.23. The stock closed the year at $1.55, a loss of over -63.36% for the year.
The table below shows more information about CTSO historical price data:
Date High Low High - Low Volume % Change
Apr 25, 2025 $1.15 $1.09 $0.06 32,628.0 -5.17%
Apr 24, 2025 $1.16 $1.05 $0.11 68,173.0 +8.41%
Apr 23, 2025 $1.10 $1.06 $0.0396 16,176.0 -2.73%
Apr 22, 2025 $1.12 $1.05 $0.07 51,850.0 +0.92%
Apr 21, 2025 $1.14 $1.01 $0.13 143,593.0 +5.83%
Apr 17, 2025 $1.04 $0.97 $0.0692 48,719.0 +0.98%
Apr 16, 2025 $1.04 $1.01 $0.03 31,045.0 +0.99%
Apr 15, 2025 $1.07 $0.98 $0.09 98,072.0 +2.02%
Apr 14, 2025 $1.04 $0.96 $0.08 73,771.0 +1.85%
Apr 11, 2025 $1.03 $0.9305 $0.0995 110,425.0 +3.40%
Apr 10, 2025 $0.98 $0.94 $0.04 65,664.0 +0.00%
Apr 09, 2025 $1.00 $0.93 $0.07 117,025.0 -2.08%
Apr 08, 2025 $1.02 $0.96 $0.06 62,980.0 -3.08%
Apr 07, 2025 $1.02 $0.93 $0.09 50,915.0 +2.11%
Apr 04, 2025 $1.05 $0.945 $0.105 151,955.0 -2.02%
Apr 03, 2025 $1.01 $0.98 $0.035 51,196.0 -1.00%
Apr 02, 2025 $1.02 $1.00 $0.02 11,407.0 +0.00%
Apr 01, 2025 $1.05 $0.99 $0.06 47,683.0 +0.00%
Mar 31, 2025 $1.05 $0.99 $0.0589 98,268.0 +0.00%
Mar 28, 2025 $1.07 $0.99 $0.08 47,649.0 +0.00%
Mar 27, 2025 $1.07 $1.00 $0.07 64,202.0 -1.96%
Mar 26, 2025 $1.08 $1.00 $0.08 23,861.0 -1.92%

Cytosorbents Corp Stock (CTSO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Cytosorbents Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CTSO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cytosorbents Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Cytosorbents Corp Stock (CTSO) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $1.16 $0.93 $0.23 1,265,905.0 +10.00%
Mar, 2025 $1.16 $0.9663 $0.1937 1,753,552.0 -5.66%
Feb, 2025 $1.61 $0.9587 $0.6513 2,943,703.0 +5.47%
Jan, 2025 $1.15 $0.8224 $0.3226 9,848,845.0 +10.44%

Cytosorbents Corp Stock (CTSO) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.09 $0.8024 $0.2876 3,347,270.0 -7.22%
Nov, 2024 $1.04 $0.7101 $0.3299 3,089,357.0 -3.96%
Oct, 2024 $1.54 $0.995 $0.545 2,335,604.0 -32.67%
Sep, 2024 $1.59 $0.93 $0.66 2,032,848.0 +42.86%
Aug, 2024 $1.23 $0.8526 $0.3774 1,551,555.0 -12.50%
Jul, 2024 $1.25 $0.70 $0.55 3,097,105.0 +70.70%
Jun, 2024 $0.94 $0.703 $0.237 1,723,457.0 -21.90%
May, 2024 $0.99 $0.7995 $0.1905 2,226,000.0 +11.12%
Apr, 2024 $1.02 $0.782 $0.238 2,064,941.0 -14.74%
Mar, 2024 $1.05 $0.86 $0.19 2,061,052.0 -0.94%
Feb, 2024 $1.06 $0.93 $0.13 2,075,528.0 -5.05%
Jan, 2024 $1.11 $0.84 $0.27 6,465,782.0 -9.01%

Cytosorbents Corp Stock (CTSO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $2.15 $0.9109 $1.24 13,612,011.0 -7.50%
Nov, 2023 $1.55 $1.06 $0.4887 2,662,852.0 -22.08%
Oct, 2023 $1.96 $1.40 $0.56 1,880,349.0 -18.09%
Sep, 2023 $2.67 $1.82 $0.845 1,446,559.0 -27.13%
Aug, 2023 $3.70 $2.41 $1.29 1,249,423.0 -27.73%
Jul, 2023 $4.29 $3.17 $1.12 1,631,688.0 -0.56%
Jun, 2023 $3.68 $2.97 $0.7098 840,505.0 +20.88%
May, 2023 $3.66 $2.37 $1.29 1,607,728.0 +21.22%
Apr, 2023 $3.50 $2.33 $1.17 1,159,099.0 -27.30%
Mar, 2023 $4.20 $3.08 $1.12 1,709,919.0 +9.42%
Feb, 2023 $4.59 $2.76 $1.83 2,609,051.0 +7.69%
Jan, 2023 $2.91 $1.53 $1.38 2,063,385.0 +84.52%
medical_devices ZBH
$101.51
price up icon 0.01%
medical_devices STE
$225.00
price down icon 0.60%
medical_devices PHG
$25.03
price up icon 1.25%
$68.42
price up icon 2.00%
$71.66
price up icon 1.24%
medical_devices EW
$76.04
price up icon 1.21%
Cap:     |  Volume (24h):