0.8692
price up icon2.26%   0.0192
after-market After Hours: .84 -0.0292 -3.36%
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 August 01, 2025, is $0.8692.
  • 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 382.89% to $0.8692 now.
  • The 52-week high stock price for CTSO is $1.61, representing a 85.23% increase from the current share price, occurred on February 14, 2025.
  • The 52-week low stock price for CTSO is $0.7101, indicating a -18.30% decrease from the current share price, occurred on November 08, 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
Aug 01, 2025 $0.8888 $0.7724 $0.1164 4,607,403.0 +2.26%
Jul 31, 2025 $0.9465 $0.8493 $0.0972 146,148.0 -7.61%
Jul 30, 2025 $0.98 $0.92 $0.06 55,702.0 +1.10%
Jul 29, 2025 $1.00 $0.91 $0.09 49,243.0 -3.40%
Jul 28, 2025 $1.01 $0.942 $0.0675 64,623.0 -0.17%
Jul 25, 2025 $1.04 $0.9435 $0.0965 143,501.0 -5.64%
Jul 24, 2025 $1.06 $1.00 $0.0599 33,076.0 -1.96%
Jul 23, 2025 $1.03 $1.01 $0.0182 7,842.0 +2.00%
Jul 22, 2025 $1.08 $1.00 $0.08 82,351.0 -3.85%
Jul 21, 2025 $1.05 $1.01 $0.04 23,627.0 +0.97%
Jul 18, 2025 $1.06 $1.01 $0.0536 22,379.0 +4.04%
Jul 17, 2025 $1.10 $0.99 $0.11 98,055.0 -4.81%
Jul 16, 2025 $1.07 $1.04 $0.03 18,901.0 +0.97%
Jul 15, 2025 $1.04 $1.02 $0.02 40,411.0 -1.90%
Jul 14, 2025 $1.07 $1.04 $0.03 32,328.0 -0.94%
Jul 11, 2025 $1.16 $1.05 $0.1091 46,359.0 -7.02%
Jul 10, 2025 $1.14 $1.09 $0.053 110,452.0 +2.70%
Jul 09, 2025 $1.13 $1.07 $0.06 44,279.0 +5.71%
Jul 08, 2025 $1.08 $1.03 $0.05 72,903.0 +1.94%
Jul 07, 2025 $1.16 $1.03 $0.13 118,178.0 -5.50%
Jul 03, 2025 $1.13 $1.00 $0.13 201,856.0 +9.00%

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
Aug, 2025 $0.8888 $0.7724 $0.1164 4,607,403.0 +0.00%
Jul, 2025 $1.30 $0.7724 $0.5276 6,649,844.0 -32.09%
Jun, 2025 $1.39 $0.842 $0.548 2,153,956.0 +52.38%
May, 2025 $1.07 $0.8012 $0.2688 3,059,371.0 -16.83%
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%
$284.91
price down icon 1.21%
medical_devices STE
$226.87
price up icon 0.17%
medical_devices PHG
$26.46
price up icon 0.99%
$79.28
price down icon 1.84%
$69.85
price down icon 2.06%
medical_devices EW
$79.33
price up icon 0.03%
Cap:     |  Volume (24h):