5 DAY PERFORMANCE
+2.97%
1 MONTH PERFORMANCE
-9.57%
3 MONTH PERFORMANCE
+16.72%
6 MONTH PERFORMANCE
-1.89%
YEAR-TO-DATE PERFORMANCE
+14.29%
1 YEAR PERFORMANCE
+4.00%
Cytosorbents Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.02 | $1.07 (4.9%) | $1.09 | $1.01 | 158,751 | $59.35 M |
| 03/11/2025 | $1.00 | $1.00 (0%) | $1.03 | $0.99 | 62,523 | $54.45 M |
| 03/10/2025 | $1.01 | $1.00 (-0.99%) | $1.06 | $0.99 | 89,073 | $54.45 M |
| 03/07/2025 | $1.06 | $1.01 (-4.72%) | $1.10 | $0.99 | 118,518 | $55.00 M |
| 03/06/2025 | $1.14 | $1.05 (-7.89%) | $1.15 | $1.04 | 126,825 | $57.18 M |
| 03/05/2025 | $1.00 | $1.14 (14%) | $1.15 | $1.00 | 190,711 | $62.08 M |
| 03/04/2025 | $1.00 | $1.00 (0%) | $1.06 | $0.99 | 57,700 | $54.45 M |
| 03/03/2025 | $1.10 | $1.03 (-6.36%) | $1.10 | $1.00 | 79,801 | $56.09 M |
| 02/28/2025 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.03 | 81,335 | $57.72 M |
| 02/27/2025 | $1.09 | $1.07 (-1.83%) | $1.11 | $1.06 | 123,300 | $58.26 M |
| 02/26/2025 | $1.09 | $1.10 (0.92%) | $1.13 | $1.07 | 46,700 | $59.90 M |
| 02/25/2025 | $1.09 | $1.09 (0%) | $1.16 | $1.02 | 82,201 | $59.35 M |
| 02/24/2025 | $1.13 | $1.09 (-3.54%) | $1.17 | $1.07 | 89,213 | $59.35 M |
| 02/21/2025 | $1.15 | $1.15 (0%) | $1.18 | $1.10 | 82,341 | $62.62 M |
| 02/20/2025 | $1.22 | $1.15 (-5.74%) | $1.22 | $1.12 | 83,735 | $62.62 M |
| 02/19/2025 | $1.23 | $1.22 (-0.81%) | $1.30 | $1.19 | 95,924 | $66.43 M |
| 02/18/2025 | $1.29 | $1.18 (-8.53%) | $1.32 | $1.06 | 474,770 | $64.25 M |
| 02/14/2025 | $1.37 | $1.30 (-5.11%) | $1.61 | $1.15 | 737,540 | $70.79 M |
| 02/13/2025 | $1.16 | $1.31 (12.93%) | $1.31 | $1.16 | 179,964 | $71.33 M |
| 02/12/2025 | $1.08 | $1.15 (6.48%) | $1.20 | $1.05 | 220,006 | $62.62 M |
| 02/11/2025 | $0.99 | $1.07 (8.08%) | $1.07 | $0.98 | 173,038 | $58.26 M |
| 02/10/2025 | $1.02 | $0.99 (-2.93%) | $1.07 | $0.99 | 86,600 | $53.91 M |
| 02/07/2025 | $1.05 | $1.02 (-2.86%) | $1.05 | $1.00 | 71,322 | $55.54 M |
| 02/06/2025 | $1.03 | $1.05 (1.94%) | $1.15 | $0.98 | 190,127 | $57.18 M |
| 02/05/2025 | $0.96 | $1.01 (5.21%) | $1.02 | $0.96 | 46,600 | $55.00 M |
| 02/04/2025 | $1.00 | $0.99 (-1.17%) | $1.02 | $0.97 | 55,235 | $53.82 M |
| 02/03/2025 | $1.00 | $1.00 (0%) | $1.01 | $0.98 | 29,970 | $54.45 M |
| 01/31/2025 | $1.00 | $1.00 (0%) | $1.01 | $0.99 | 114,000 | $54.45 M |
| 01/30/2025 | $1.01 | $0.99 (-1.98%) | $1.01 | $0.98 | 104,900 | $53.91 M |
| 01/29/2025 | $1.00 | $1.00 (0.3%) | $1.01 | $0.99 | 46,704 | $54.45 M |
| 01/28/2025 | $1.05 | $1.00 (-4.76%) | $1.05 | $0.99 | 44,236 | $54.45 M |
| 01/27/2025 | $1.02 | $1.04 (1.96%) | $1.07 | $1.00 | 56,314 | $56.63 M |
| 01/24/2025 | $1.04 | $1.04 (0%) | $1.06 | $0.99 | 55,042 | $56.63 M |
| 01/23/2025 | $1.00 | $1.03 (3%) | $1.04 | $0.98 | 81,400 | $56.09 M |
| 01/22/2025 | $1.06 | $1.02 (-3.77%) | $1.06 | $1.00 | 157,533 | $55.54 M |
| 01/21/2025 | $1.02 | $1.04 (1.96%) | $1.06 | $1.02 | 82,000 | $56.63 M |
| 01/17/2025 | $1.01 | $1.03 (1.98%) | $1.04 | $1.01 | 56,900 | $56.09 M |
| 01/16/2025 | $1.07 | $1.04 (-2.8%) | $1.09 | $1.02 | 85,700 | $56.63 M |
| 01/15/2025 | $1.06 | $1.08 (1.89%) | $1.09 | $1.00 | 103,311 | $58.81 M |
| 01/14/2025 | $1.06 | $1.04 (-1.89%) | $1.12 | $1.02 | 187,619 | $56.63 M |
| 01/13/2025 | $0.94 | $1.05 (11.7%) | $1.14 | $0.92 | 454,404 | $57.18 M |
| 01/10/2025 | $0.97 | $0.94 (-3.33%) | $0.98 | $0.92 | 206,800 | $51.06 M |
| 01/08/2025 | $1.00 | $0.97 (-3%) | $1.01 | $0.94 | 373,400 | $52.82 M |
| 01/07/2025 | $0.99 | $1.01 (2.02%) | $1.07 | $0.98 | 282,800 | $55.00 M |
| 01/06/2025 | $1.01 | $1.04 (2.97%) | $1.15 | $0.98 | 997,023 | $56.63 M |
| 01/03/2025 | $0.88 | $0.94 (6.63%) | $0.97 | $0.82 | 6.42 M | $51.00 M |
| 01/02/2025 | $0.92 | $0.92 (0%) | $0.94 | $0.90 | 22,443 | $50.10 M |
| 12/31/2024 | $0.90 | $0.91 (0.66%) | $0.98 | $0.88 | 162,624 | $49.55 M |
| 12/30/2024 | $0.89 | $0.90 (1.12%) | $0.94 | $0.87 | 52,823 | $49.01 M |
| 12/27/2024 | $0.90 | $0.94 (4.43%) | $0.94 | $0.89 | 344,718 | $51.18 M |
| 12/26/2024 | $0.87 | $0.90 (3.31%) | $0.99 | $0.87 | 236,260 | $49.01 M |
| 12/24/2024 | $0.87 | $0.89 (2.67%) | $0.92 | $0.87 | 82,939 | $48.64 M |
| 12/23/2024 | $0.91 | $0.84 (-7.87%) | $0.92 | $0.81 | 307,900 | $45.65 M |
| 12/20/2024 | $0.86 | $0.92 (6.64%) | $0.92 | $0.86 | 160,228 | $49.82 M |
| 12/19/2024 | $0.88 | $0.88 (-0.01%) | $0.90 | $0.86 | 124,300 | $47.91 M |
| 12/18/2024 | $0.82 | $0.86 (4.44%) | $0.91 | $0.82 | 110,959 | $46.72 M |
| 12/17/2024 | $0.89 | $0.81 (-9.38%) | $0.92 | $0.80 | 166,006 | $44.11 M |
| 12/16/2024 | $1.08 | $0.91 (-15.77%) | $1.08 | $0.89 | 210,277 | $49.54 M |
| 12/13/2024 | $0.90 | $1.01 (12.22%) | $1.09 | $0.89 | 405,563 | $55.00 M |
| 12/12/2024 | $0.86 | $0.89 (3.48%) | $0.91 | $0.86 | 211,048 | $48.52 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
