Get the Stockscreener App
0.97
6.57%
0.0598
After Hours:
.96
-0.01
-1.03%
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 November 29, 2024, 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 $2.15, representing a 121.65% increase from the current share price, occurred on December 18, 2023.
- 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 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 |
|---|---|---|---|---|---|
| Nov 29, 2024 | $0.9994 | $0.94 | $0.0594 | 63,452.0 | +6.57% |
| Nov 27, 2024 | $0.9501 | $0.9062 | $0.0439 | 147,707.0 | +1.21% |
| Nov 26, 2024 | $0.94 | $0.89 | $0.05 | 129,491.0 | -3.30% |
| Nov 25, 2024 | $0.97 | $0.9063 | $0.0638 | 85,564.0 | +1.09% |
| Nov 22, 2024 | $0.951 | $0.8946 | $0.0564 | 76,870.0 | +3.37% |
| Nov 21, 2024 | $0.96 | $0.89 | $0.07 | 142,122.0 | -2.83% |
| Nov 20, 2024 | $0.97 | $0.91 | $0.06 | 102,222.0 | -4.54% |
| Nov 19, 2024 | $0.9595 | $0.915 | $0.0445 | 114,335.0 | +3.17% |
| Nov 18, 2024 | $0.9714 | $0.895 | $0.0764 | 71,185.0 | +3.91% |
| Nov 15, 2024 | $1.00 | $0.895 | $0.105 | 192,368.0 | -5.78% |
| Nov 14, 2024 | $0.99 | $0.92 | $0.07 | 74,329.0 | +2.59% |
| Nov 13, 2024 | $1.04 | $0.9259 | $0.1141 | 107,271.0 | -4.55% |
| Nov 12, 2024 | $1.04 | $0.90 | $0.1395 | 367,456.0 | +4.30% |
| Nov 11, 2024 | $0.9725 | $0.80 | $0.1725 | 282,940.0 | +25.68% |
| Nov 08, 2024 | $0.95 | $0.7101 | $0.2399 | 515,639.0 | -18.05% |
| Nov 07, 2024 | $0.96 | $0.90 | $0.06 | 85,148.0 | -1.76% |
| Nov 06, 2024 | $0.99 | $0.85 | $0.14 | 103,524.0 | +6.61% |
| Nov 05, 2024 | $0.92 | $0.86 | $0.06 | 158,191.0 | -0.95% |
| Nov 04, 2024 | $1.00 | $0.8705 | $0.1343 | 164,612.0 | -12.95% |
| Nov 01, 2024 | $1.02 | $0.98 | $0.045 | 104,931.0 | -0.99% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $1.04 | $0.7101 | $0.3299 | 3,152,809.0 | -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% |
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% |
0.73%
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):