Cytosorbents (CTSO) Stock Chart & Stock Price History → Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad) Free CTSO Stock Alerts $0.90 +0.02 (+2.27%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Cytosorbents Stock Price Performance5 Day Performance+4.42%1 Month Performance+9.85%3 Month Performance-5.12%6 Month Performance-23.07%Year-To-Date Performance-18.91%1 Year Performance-70.78% Receive CTSO Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Cytosorbents and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Wealthpin ProTrump’s Gift Could Unleash $51 Billion in New WealthIn January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024. CTSO Stock Chart for Sunday, June, 2, 2024 CTSO Chart by TradingView Cytosorbents Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$0.88$0.90+2.28%$0.91$0.8653,512 shs$48.88 million05/30/2024$0.90$0.88-2.22%$0.89$0.8629,879 shs$47.79 million05/29/2024$0.86$0.90+4.41%$0.92$0.8729,464 shs$48.88 million05/28/2024$0.90$0.86-4.22%$0.90$0.8651,473 shs$46.82 million05/27/2024$0.90$0.90$0.98$0.8832,800 shs$48.88 million05/24/2024$0.93$0.90-3.57%$0.98$0.8832,836 shs$48.88 million Get the Latest News and Ratings for CTSO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Cytosorbents and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$0.94$0.93-0.71%$0.94$0.9127,369 shs$50.69 million05/22/2024$0.94$0.94$0.96$0.90127,080 shs$51.05 million05/21/2024$0.98$0.94-4.02%$0.99$0.9074,000 shs$51.05 million05/20/2024$0.97$0.98+1.22%$0.99$0.9058,755 shs$53.19 million05/17/2024$0.87$0.97+11.69%$0.97$0.85228,694 shs$52.55 million05/16/2024$0.84$0.87+3.01%$0.90$0.82218,240 shs$47.05 million05/15/2024$0.83$0.84+1.13%$0.87$0.81108,863 shs$45.68 million05/14/2024$0.83$0.83-0.38%$0.86$0.8371,972 shs$45.16 million05/13/2024$0.91$0.83-8.22%$0.92$0.82149,005 shs$45.34 million05/10/2024$0.81$0.91+12.30%$0.95$0.80180,817 shs$49.40 million05/09/2024$0.87$0.81-7.10%$0.93$0.80168,973 shs$43.99 million05/08/2024$0.93$0.87-6.47%$0.97$0.8441,248 shs$47.35 million05/07/2024$0.93$0.93+0.24%$0.98$0.9371,541 shs$50.63 million05/06/2024$0.88$0.93+5.68%$0.97$0.87129,864 shs$50.51 million05/03/2024$0.82$0.88+7.40%$0.92$0.80109,439 shs$47.79 million05/02/2024$0.84$0.82-2.53%$0.88$0.80157,191 shs$44.50 million05/01/2024$0.81$0.84+3.79%$0.86$0.81105,212 shs$45.66 million04/30/2024$0.81$0.81+0.50%$0.84$0.79136,906 shs$43.99 million04/29/2024$0.82$0.81-1.59%$0.85$0.8045,188 shs$43.77 million04/26/2024$0.81$0.82+1.24%$0.82$0.8096,004 shs$44.48 million04/25/2024$0.82$0.81-1.55%$0.86$0.8046,377 shs$43.94 million04/24/2024$0.88$0.82-6.52%$0.88$0.79181,040 shs$44.63 million04/23/2024$0.81$0.88+8.52%$0.92$0.80108,104 shs$47.72 million04/22/2024$0.80$0.81+1.00%$0.86$0.7997,905 shs$43.98 million04/19/2024$0.80$0.80+0.12%$0.83$0.7946,299 shs$43.54 million04/18/2024$0.79$0.80+1.39%$0.85$0.79101,761 shs$43.49 million04/17/2024$0.80$0.79-0.97%$0.85$0.7838,395 shs$42.89 million04/16/2024$0.87$0.80-7.97%$0.87$0.80153,697 shs$43.31 million04/15/2024$0.87$0.87-0.60%$0.94$0.8571,736 shs$47.06 million04/12/2024$0.90$0.87-3.63%$0.96$0.8775,896 shs$47.34 million04/11/2024$0.96$0.90-5.75%$0.98$0.90106,703 shs$49.12 million04/10/2024$0.98$0.96-2.03%$0.98$0.9513,841 shs$52.12 million04/09/2024$0.96$0.98+1.83%$1.00$0.9548,248 shs$53.20 million04/08/2024$1.01$0.96-4.72%$1.00$0.9564,625 shs$52.24 millionHow Biden has already won 2024 (Ad)Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.Click here to watch this now before it’s too late. 04/05/2024$0.96$1.01+5.76%$1.02$0.93165,782 shs$54.84 million04/04/2024$0.92$0.96+3.29%$0.96$0.9056,082 shs$51.85 million04/03/2024$0.96$0.92-3.18%$0.96$0.8878,360 shs$50.20 million04/02/2024$0.91$0.96+5.06%$0.96$0.89216,559 shs$51.85 million04/01/2024$0.95$0.91-4.32%$0.96$0.88114,695 shs$49.35 million03/29/2024$0.95$0.95$0.96$0.86116,409 shs$51.58 million03/28/2024$0.93$0.95+2.16%$0.96$0.87116,409 shs$51.58 million03/27/2024$0.89$0.93+4.48%$0.93$0.8884,247 shs$50.48 million03/26/2024$0.91$0.89-1.91%$0.94$0.8765,041 shs$48.32 million03/25/2024$0.89$0.91+1.96%$0.92$0.8773,616 shs$49.26 million03/22/2024$0.86$0.89+3.48%$0.89$0.8639,645 shs$48.31 million03/21/2024$0.87$0.86-1.00%$0.92$0.86115,556 shs$46.69 million03/20/2024$0.89$0.87-2.39%$0.96$0.86128,924 shs$47.17 million03/19/2024$0.97$0.89-7.88%$1.00$0.8850,020 shs$39.55 million03/18/2024$0.88$0.97+9.78%$0.99$0.88134,846 shs$42.93 million03/15/2024$0.97$0.88-9.28%$0.96$0.86522,785 shs$39.11 million03/14/2024$1.01$0.97-3.96%$1.01$0.9593,990 shs$43.11 million03/13/2024$1.00$1.01+1.00%$1.03$0.9925,051 shs$44.88 million03/12/2024$1.04$1.00-3.85%$1.05$1.0028,037 shs$44.44 million03/11/2024$1.04$1.04$1.05$1.0135,155 shs$46.22 million03/08/2024$1.03$1.04+0.97%$1.05$1.0084,219 shs$46.22 million03/07/2024$0.98$1.03+5.10%$1.04$0.97143,515 shs$45.77 million03/06/2024$0.96$0.98+1.77%$0.99$0.9575,987 shs$43.55 million03/05/2024$0.95$0.96+1.37%$1.00$0.9565,356 shs$42.80 million03/04/2024$0.95$0.95+0.14%$1.01$0.93138,925 shs$42.22 million03/01/2024$0.96$0.95-1.07%$0.99$0.9351,768 shs$42.16 million Related Companies: OBIO Stock Chart DRTS Stock Chart CLPT Stock Chart CVRX Stock Chart ARAY Stock Chart TELA Stock Chart QIPT Stock Chart KRMD Stock Chart SRTS Stock Chart BLUA Stock Chart Receive CTSO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Cytosorbents and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CTSO) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBuy this small stock before coming AI Tidal WaveChaikin AnalyticsWrite this ticker symbol down…StocksToTradeTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBill Clinton Backing Biden Replacement???The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsShocking $16T Elon Musk Crypto LeakCrypto 101 Media Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Cytosorbents Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.