Get the Stockscreener App
0.871
0.11%
0.001
After Hours:
.85
-0.021
-2.41%
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 09, 2025, is $0.871.
- 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 383.89% to $0.871 now.
- The 52-week high stock price for CTSO is $1.61, representing a 84.85% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for CTSO is $0.70, indicating a -19.63% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $0.90 | $0.87 | $0.03 | 49,600.0 | +0.11% |
| May 08, 2025 | $0.90 | $0.87 | $0.03 | 166,858.0 | -1.47% |
| May 07, 2025 | $0.91 | $0.8705 | $0.0395 | 58,560.0 | -0.79% |
| May 06, 2025 | $0.93 | $0.87 | $0.06 | 57,857.0 | -1.97% |
| May 05, 2025 | $0.93 | $0.8999 | $0.0301 | 96,721.0 | -3.41% |
| May 02, 2025 | $0.9439 | $0.87 | $0.0739 | 1,259,922.0 | -6.93% |
| May 01, 2025 | $1.07 | $1.00 | $0.07 | 86,682.0 | +0.00% |
| Apr 30, 2025 | $1.10 | $1.00 | $0.10 | 174,900.0 | -9.82% |
| Apr 29, 2025 | $1.12 | $1.05 | $0.07 | 83,162.0 | +2.75% |
| Apr 28, 2025 | $1.14 | $1.08 | $0.0624 | 34,645.0 | -0.91% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $1.07 | $0.87 | $0.20 | 1,825,800.0 | -13.76% |
| Apr, 2025 | $1.16 | $0.93 | $0.23 | 1,525,984.0 | +1.00% |
| 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% |
0.11%
0.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):