0.97
price down icon2.02%   -0.02
after-market After Hours: .97
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 04, 2025, is $0.97.
  • 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 438.89% to $0.97 now.
  • The 52-week high stock price for CTSO is $1.61, representing a 65.98% increase from the current share price, occurred on February 14, 2025.
  • The 52-week low stock price for CTSO is $0.70, indicating a -27.84% 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 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%
Mar 25, 2025 $1.05 $1.00 $0.05 29,554.0 +0.97%
Mar 24, 2025 $1.04 $0.9835 $0.0565 79,164.0 +4.73%
Mar 21, 2025 $1.14 $0.9663 $0.1737 221,158.0 -9.77%
Mar 20, 2025 $1.13 $1.07 $0.06 28,060.0 -3.54%
Mar 19, 2025 $1.14 $1.08 $0.06 35,591.0 +2.73%
Mar 18, 2025 $1.14 $1.03 $0.11 37,298.0 -2.65%
Mar 17, 2025 $1.16 $1.08 $0.08 109,592.0 +2.73%
Mar 14, 2025 $1.12 $1.07 $0.05 66,388.0 +2.80%
Mar 13, 2025 $1.10 $1.05 $0.051 85,186.0 +0.00%
Mar 12, 2025 $1.09 $1.01 $0.08 158,751.0 +7.00%
Mar 11, 2025 $1.03 $0.99 $0.04 62,522.0 +0.00%
Mar 10, 2025 $1.06 $0.99 $0.07 88,873.0 -0.99%
Mar 07, 2025 $1.10 $0.9932 $0.1068 118,518.0 -3.81%
Mar 06, 2025 $1.15 $1.04 $0.1099 124,017.0 -7.89%

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 $1.05 $0.945 $0.105 414,196.0 -3.00%
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 PHG
$22.08
price down icon 7.46%
medical_devices STE
$212.61
price down icon 3.97%
medical_devices ZBH
$107.34
price down icon 4.72%
$59.83
price down icon 3.19%
$60.51
price down icon 15.96%
medical_devices EW
$69.36
price down icon 4.96%
Cap:     |  Volume (24h):