1.50
0.00%
0.00
After Hours:
1.49
-0.01
-0.67%
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 September 30, 2024, is $1.50.
- 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 733.33% to $1.50 now.
- The 52-week high stock price for CTSO is $2.15, representing a 43.33% increase from the current share price, occurred on December 18, 2023.
- The 52-week low stock price for CTSO is $0.70, indicating a -53.33% decrease from the current share price, occurred on July 01, 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 |
---|---|---|---|---|---|
Sep 30, 2024 | $1.59 | $1.43 | $0.16 | 70,902.0 | +0.00% |
Sep 27, 2024 | $1.50 | $1.38 | $0.12 | 96,298.0 | +5.63% |
Sep 26, 2024 | $1.42 | $1.32 | $0.10 | 37,010.0 | +9.23% |
Sep 25, 2024 | $1.45 | $1.26 | $0.19 | 47,317.0 | -6.47% |
Sep 24, 2024 | $1.56 | $1.33 | $0.23 | 90,500.0 | -8.55% |
Sep 23, 2024 | $1.59 | $1.50 | $0.09 | 49,451.0 | -1.94% |
Sep 20, 2024 | $1.58 | $1.35 | $0.23 | 172,627.0 | +9.15% |
Sep 19, 2024 | $1.49 | $1.38 | $0.1089 | 93,824.0 | +0.00% |
Sep 18, 2024 | $1.58 | $1.33 | $0.2499 | 379,871.0 | +7.58% |
Sep 17, 2024 | $1.35 | $1.12 | $0.23 | 236,936.0 | +6.45% |
Sep 16, 2024 | $1.25 | $1.05 | $0.20 | 258,297.0 | +14.81% |
Sep 13, 2024 | $1.10 | $1.03 | $0.0698 | 74,328.0 | +1.89% |
Sep 12, 2024 | $1.06 | $0.99 | $0.07 | 75,759.0 | +6.00% |
Sep 11, 2024 | $1.04 | $0.93 | $0.11 | 87,217.0 | +0.00% |
Sep 10, 2024 | $1.02 | $0.99 | $0.03 | 39,449.0 | -2.91% |
Sep 09, 2024 | $1.04 | $1.00 | $0.04 | 37,361.0 | +0.00% |
Sep 06, 2024 | $1.03 | $0.995 | $0.035 | 19,890.0 | +0.98% |
Sep 05, 2024 | $1.05 | $0.9974 | $0.0526 | 51,291.0 | +3.03% |
Sep 04, 2024 | $1.06 | $0.99 | $0.075 | 78,692.0 | -2.94% |
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 |
---|---|---|---|---|---|
Sep, 2024 | $1.59 | $0.93 | $0.66 | 2,103,750.0 | +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% |
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% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):