Get the Stockscreener App
0.9676
11.69%
+0.1013
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 May 17, 2024, is $0.9676.
- 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 437.56% to $0.9676 now.
- The 52-week high stock price for CTSO is $4.29, representing a 343.37% increase from the current share price, occurred on July 12, 2023.
- The 52-week low stock price for CTSO is $0.782, indicating a -19.18% decrease from the current share price, occurred on April 17, 2024.
- The closing price of Cytosorbents Corp (CTSO) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $0.9703 | $0.854 | $0.1163 | 228,622.0 | +11.69% |
| May 16, 2024 | $0.90 | $0.82 | $0.08 | 218,242.0 | +3.01% |
| May 15, 2024 | $0.87 | $0.8111 | $0.0589 | 108,863.0 | +1.13% |
| May 14, 2024 | $0.88 | $0.8316 | $0.0484 | 71,972.0 | -0.38% |
| May 13, 2024 | $0.9215 | $0.821 | $0.1005 | 148,895.0 | -8.22% |
| May 10, 2024 | $0.9501 | $0.80 | $0.1501 | 180,815.0 | +12.30% |
| May 09, 2024 | $0.926 | $0.8005 | $0.1255 | 169,600.0 | -7.10% |
| May 08, 2024 | $0.9681 | $0.8448 | $0.1233 | 41,253.0 | -6.47% |
| May 07, 2024 | $0.98 | $0.93 | $0.05 | 71,541.0 | +0.24% |
| May 06, 2024 | $0.9727 | $0.87 | $0.1027 | 129,866.0 | +5.68% |
| May 03, 2024 | $0.92 | $0.801 | $0.119 | 109,331.0 | +7.40% |
| May 02, 2024 | $0.8761 | $0.7995 | $0.0766 | 157,945.0 | -2.53% |
| May 01, 2024 | $0.8642 | $0.81 | $0.0542 | 105,212.0 | +3.79% |
| Apr 30, 2024 | $0.8356 | $0.7899 | $0.0457 | 136,883.0 | +0.50% |
| Apr 29, 2024 | $0.8458 | $0.7976 | $0.0482 | 45,778.0 | -1.59% |
| Apr 26, 2024 | $0.8199 | $0.80 | $0.0199 | 96,074.0 | +1.24% |
| Apr 25, 2024 | $0.863 | $0.8008 | $0.0622 | 46,377.0 | -1.55% |
| Apr 24, 2024 | $0.87 | $0.79 | $0.08 | 181,165.0 | -6.52% |
| Apr 23, 2024 | $0.92 | $0.80 | $0.12 | 108,104.0 | +8.52% |
| Apr 22, 2024 | $0.8625 | $0.7928 | $0.0697 | 97,611.0 | +1.00% |
| Apr 19, 2024 | $0.8297 | $0.79 | $0.0397 | 46,299.0 | +0.12% |
| Apr 18, 2024 | $0.85 | $0.7899 | $0.0601 | 101,761.0 | +1.39% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.98 | $0.7995 | $0.1805 | 1,970,779.0 | +19.46% |
| 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% |
Cytosorbents Corp Stock (CTSO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.67 | $1.03 | $0.64 | 3,410,045.0 | +10.71% |
| Nov, 2022 | $2.05 | $1.29 | $0.76 | 6,199,493.0 | -25.13% |
| Oct, 2022 | $1.96 | $1.35 | $0.61 | 1,557,888.0 | +37.50% |
| Sep, 2022 | $1.94 | $1.18 | $0.76 | 2,940,504.0 | -28.42% |
| Aug, 2022 | $2.48 | $1.80 | $0.6772 | 4,395,805.0 | -16.67% |
| Jul, 2022 | $2.48 | $2.00 | $0.485 | 1,722,655.0 | +4.11% |
| Jun, 2022 | $2.65 | $1.69 | $0.96 | 9,899,882.0 | +13.47% |
| May, 2022 | $2.56 | $1.77 | $0.785 | 5,476,705.0 | -8.10% |
| Apr, 2022 | $3.36 | $1.89 | $1.47 | 4,323,303.0 | -34.17% |
| Mar, 2022 | $4.15 | $2.85 | $1.30 | 3,942,884.0 | -17.57% |
| Feb, 2022 | $4.09 | $3.50 | $0.59 | 2,732,468.0 | +4.03% |
| Jan, 2022 | $4.33 | $3.18 | $1.15 | 5,347,746.0 | -11.22% |
0.75%
0.85%
Cap:
|
Volume (24h):