Loading live market data…

Cytosorbents Corporation

NASDAQ:CTSO

$0.3885 USD

$0.01 (2.24%)

Volume
75.28K
Average Volume
155.69K
Market Capitalization
$24.41M
P/E Ratio
-2.08
Dividend Yield
0.00%
Price Target
$
Year High
$1.22
Year Low
$0.35
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$1.09
Date Opening Price Closing Price %Chg Volume
2026-07-14 $0.38 $0.39 2.24% 69255
2026-07-13 $0.39 $0.38 -2.56% 91300
2026-07-10 $0.37 $0.38 3.25% 42400
2026-07-09 $0.39 $0.37 -4.62% 56636
2026-07-08 $0.41 $0.39 -3.70% 50600
2026-07-07 $0.42 $0.41 -3.14% 46100
2026-07-06 $0.44 $0.43 -1.38% 106.2K
2026-07-02 $0.39 $0.39 1.04% 102.83K
2026-07-01 $0.40 $0.39 -1.04% 178.82K
2026-06-30 $0.38 $0.37 -1.58% 191.1K
2026-06-29 $0.40 $0.38 -4.58% 150.1K
2026-06-26 $0.47 $0.36 -22.98% 329.63K
2026-06-25 $0.48 $0.46 -4.17% 54718
2026-06-24 $0.42 $0.47 12.07% 580.9K
2026-06-23 $0.41 $0.43 4.56% 50517
2026-06-22 $0.43 $0.41 -3.14% 47407
2026-06-18 $0.46 $0.44 -5.27% 145.61K
2026-06-17 $0.50 $0.48 -4.60% 194.7K
2026-06-16 $0.49 $0.52 5.90% 1.64M
2026-06-15 $0.40 $0.43 8.05% 275.02K
2026-06-12 $0.39 $0.40 3.01% 440.5K
2026-06-11 $0.43 $0.39 -9.74% 441.2K
2026-06-10 $0.42 $0.41 -2.43% 76842
2026-06-09 $0.42 $0.42 -0.14% 94802
2026-06-08 $0.48 $0.41 -13.71% 43639
2026-06-05 $0.48 $0.46 -3.39% 77811
2026-06-04 $0.46 $0.49 5.65% 262.66K
2026-06-03 $0.48 $0.49 0.87% 1.16M
2026-06-02 $0.48 $0.48 -0.62% 30849
2026-06-01 $0.49 $0.47 -4.51% 66213
2026-05-29 $0.49 $0.49 0.18% 67412
2026-05-28 $0.50 $0.50 -0.64% 139.5K
2026-05-27 $0.47 $0.49 4.74% 148.2K
2026-05-26 $0.47 $0.46 -1.57% 101.08K
2026-05-22 $0.46 $0.46 0.17% 115.4K
2026-05-21 $0.45 $0.46 2.00% 139.54K
2026-05-20 $0.46 $0.47 1.47% 91400
2026-05-19 $0.47 $0.47 0.53% 38245
2026-05-18 $0.49 $0.48 -2.24% 171.82K
2026-05-15 $0.53 $0.50 -5.54% 190.01K
2026-05-14 $0.58 $0.54 -6.59% 305.63K
2026-05-13 $0.61 $0.57 -6.46% 92728
2026-05-12 $0.62 $0.59 -5.50% 43312
2026-05-11 $0.61 $0.63 3.28% 62600
2026-05-08 $0.63 $0.61 -3.32% 40800
2026-05-07 $0.58 $0.61 4.37% 163.64K
2026-05-06 $0.61 $0.57 -6.56% 115.4K
2026-05-05 $0.62 $0.61 -2.40% 30024
2026-05-04 $0.63 $0.62 -1.57% 27202
2026-05-01 $0.64 $0.61 -4.02% 35620
2026-04-30 $0.62 $0.61 -1.61% 18017
2026-04-29 $0.64 $0.64 -0.67% 44500
2026-04-28 $0.61 $0.60 -1.64% 31618
2026-04-27 $0.63 $0.61 -2.86% 59320
2026-04-24 $0.64 $0.63 -1.84% 22100
2026-04-23 $0.63 $0.65 2.84% 17300
2026-04-22 $0.61 $0.63 3.36% 29503
2026-04-21 $0.64 $0.62 -2.97% 22615
2026-04-20 $0.69 $0.65 -6.99% 59153
2026-04-17 $0.61 $0.66 8.20% 127.74K
2026-04-16 $0.61 $0.61 0.00% 52601
2026-04-15 $0.61 $0.59 -3.08% 32700
2026-04-14 $0.59 $0.59 0.43% 50847
2026-04-13 $0.62 $0.59 -5.78% 80200
2026-04-10 $0.62 $0.61 -1.61% 44800
2026-04-09 $0.62 $0.60 -2.44% 32000
2026-04-08 $0.65 $0.62 -4.60% 126.5K
2026-04-07 $0.61 $0.61 0.15% 84824
2026-04-06 $0.58 $0.59 1.85% 72201
2026-04-02 $0.59 $0.58 -1.19% 253.02K
2026-04-01 $0.60 $0.55 -8.78% 76253
2026-03-31 $0.58 $0.57 -2.36% 108.8K
2026-03-30 $0.59 $0.56 -5.10% 246.5K
2026-03-27 $0.62 $0.59 -4.35% 158.44K
2026-03-26 $0.61 $0.60 -1.82% 174.45K
2026-03-25 $0.66 $0.67 1.71% 70741
2026-03-24 $0.70 $0.70 0.12% 66302
2026-03-23 $0.69 $0.67 -1.81% 88506
2026-03-20 $0.62 $0.66 6.45% 224.2K
2026-03-19 $0.66 $0.64 -3.33% 196.78K
2026-03-18 $0.68 $0.65 -5.08% 22800
2026-03-17 $0.64 $0.68 5.49% 28177
2026-03-16 $0.72 $0.65 -9.71% 252.54K
2026-03-13 $0.74 $0.71 -4.89% 30902
2026-03-12 $0.72 $0.73 0.75% 130.11K
2026-03-11 $0.76 $0.73 -4.61% 39821
2026-03-10 $0.81 $0.78 -3.81% 38228
2026-03-09 $0.82 $0.81 -0.63% 53783
2026-03-06 $0.81 $0.80 -0.87% 86740
2026-03-05 $0.78 $0.81 3.88% 106.24K