$CTSO: Cytosorbents Corporation - Common Stock
2025-04-09 CTSO 2025-04-09 03:00:43 0.00 0.00 -3.00% CTSO 2025-04-09 05:00:38 1.04 0.92 -3.00% CTSO 2025-04-09 10:00:45 1.00 0.92 -2.00% CTSO 2025-04-09 11:00:35 0.98 0.95 -1.00% CTSO 2025-04-09 12:01:13 0.94 0.92 -1.00% CTSO 2025-04-09 13:00:40 0.94 0.93 -3.00% CTSO 2025-04-09 14:00:42 1.00 0.93 0.00% CTSO 2025-04-09 15:00:42 0.98 0.92 -2.00% CTSO 2025-04-09 16:00:47 0.99 0.93 -2.00% CTSO 2025-04-09 17:00:40 0.99 0.92 -2.08% CTSO 2025-04-09 18:00:46 1.04 0.92 -2.08% CTSO 2025-04-09 20:00:44 0.00 0.00 -2.08% 2025-04-10 CTSO 2025-04-10 05:00:46 1.04 0.92 -2.08% CTSO 2025-04-10 10:00:54 1.00 0.92 3.13% CTSO 2025-04-10 11:00:51 1.00 0.93 3.13% CTSO 2025-04-10 12:00:50 0.98 0.93 2.08% CTSO 2025-04-10 13:00:50 0.98 0.94 2.08% CTSO 2025-04-10 14:00:53 0.97 0.93 2.08% CTSO 2025-04-10 15:00:42 0.96 0.93 2.08% CTSO 2025-04-10 16:00:46 0.97 0.93 0.00% CTSO 2025-04-10 17:00:43 1.01 0.92 0.00% CTSO 2025-04-10 18:00:47 1.04 0.92 0.00% CTSO 2025-04-10 20:00:50 0.00 0.00 0.00% 2025-04-11 CTSO 2025-04-11 05:00:40 1.04 0.92 0.00% CTSO 2025-04-11 08:00:42 1.03 0.92 0.00% CTSO 2025-04-11 09:00:45 1.04 0.92 0.00% CTSO 2025-04-11 10:00:50 0.97 0.92 -1.06% CTSO 2025-04-11 12:00:49 0.98 0.94 -1.06% CTSO 2025-04-11 13:00:41 0.98 0.95 3.19% CTSO 2025-04-11 14:00:47 1.03 0.97 5.32% CTSO 2025-04-11 15:00:42 1.02 0.96 5.32% CTSO 2025-04-11 16:00:49 1.03 0.95 3.19% CTSO 2025-04-11 17:00:39 1.04 0.92 3.19% CTSO 2025-04-11 20:00:47 0.00 0.00 3.19% 2025-04-14 CTSO 2025-04-14 05:00:42 1.04 0.92 3.19% CTSO 2025-04-14 10:00:45 0.99 0.95 2.13% CTSO 2025-04-14 12:00:46 0.98 0.96 2.13% CTSO 2025-04-14 13:00:45 0.99 0.95 1.06% CTSO 2025-04-14 14:00:45 1.03 1.02 7.45% CTSO 2025-04-14 15:00:44 1.05 1.01 4.26% CTSO 2025-04-14 16:00:42 1.05 0.99 2.13% CTSO 2025-04-14 17:00:41 1.05 0.99 2.06% CTSO 2025-04-14 18:00:47 1.10 0.99 2.06% CTSO 2025-04-14 19:00:42 1.10 1.03 2.06% CTSO 2025-04-14 19:29:27 8-K Sec report https://www.sec.gov/Archives/edgar/data/1175151/000110465925034793/0001104659-25-034793-index.htm 8-K - Cytosorbents Corp (0001175151) (Filer) CTSO 2025-04-14 20:00:40 0.00 0.00 2.06% 2025-04-15 CTSO 2025-04-15 05:00:39 1.10 0.98 2.06% CTSO 2025-04-15 10:00:47 1.02 1.01 3.09% CTSO 2025-04-15 11:00:45 1.02 0.98 3.09% CTSO 2025-04-15 13:00:44 1.04 0.99 3.09% CTSO 2025-04-15 14:00:43 1.05 1.03 4.12% CTSO 2025-04-15 15:00:39 1.07 1.04 7.22% CTSO 2025-04-15 16:00:43 1.07 0.98 2.06% CTSO 2025-04-15 17:00:47 1.10 0.98 2.02% CTSO 2025-04-15 20:00:41 0.00 0.00 2.02% 2025-04-16 CTSO 2025-04-16 05:00:38 1.19 0.90 2.02% CTSO 2025-04-16 07:00:42 1.16 0.90 2.02% CTSO 2025-04-16 09:00:40 1.16 0.91 2.02% CTSO 2025-04-16 10:00:45 1.06 1.01 1.01% CTSO 2025-04-16 11:00:40 1.04 1.01 3.03% CTSO 2025-04-16 12:00:43 1.04 1.01 1.01% CTSO 2025-04-16 13:00:35 1.07 1.01 3.03% CTSO 2025-04-16 14:00:40 1.07 1.01 2.02% CTSO 2025-04-16 15:00:39 1.04 1.01 2.02% CTSO 2025-04-16 16:00:41 1.06 0.99 1.01% CTSO 2025-04-16 17:00:40 1.06 0.91 0.99% CTSO 2025-04-16 20:00:45 0.00 0.00 0.99% 2025-04-17 CTSO 2025-04-17 05:00:42 1.19 0.90 0.99% CTSO 2025-04-17 07:00:41 1.15 0.90 0.99% CTSO 2025-04-17 10:00:44 1.04 1.01 -3.96% CTSO 2025-04-17 11:00:39 1.04 1.02 -0.99% CTSO 2025-04-17 12:00:41 1.04 1.01 0.00% CTSO 2025-04-17 13:00:37 1.04 1.02 0.99% CTSO 2025-04-17 14:00:40 1.03 1.02 0.00% CTSO 2025-04-17 15:00:35 1.03 1.02 0.99% CTSO 2025-04-17 16:00:43 1.03 1.00 0.99% CTSO 2025-04-17 16:05:38 8-K Sec report https://www.sec.gov/Archives/edgar/data/1175151/000110465925036004/0001104659-25-036004-index.htm 8-K - Cytosorbents Corp (0001175151) (Filer) CTSO 2025-04-17 17:00:38 1.04 0.98 0.98% CTSO 2025-04-17 20:00:44 0.00 0.00 0.98% 2025-04-21 CTSO 2025-04-21 05:00:40 1.12 0.84 0.98% CTSO 2025-04-21 07:00:33 1.12 0.91 0.98% CTSO 2025-04-21 10:00:45 1.05 1.02 -0.98% CTSO 2025-04-21 11:00:43 1.05 1.01 -0.98% CTSO 2025-04-21 12:00:45 1.05 1.03 -0.98% CTSO 2025-04-21 13:00:40 1.08 1.07 3.92% CTSO 2025-04-21 14:00:47 1.14 1.11 10.78% CTSO 2025-04-21 15:00:45 1.12 1.09 8.82% CTSO 2025-04-21 16:00:48 1.16 1.07 5.88% CTSO 2025-04-21 17:00:40 1.16 1.07 5.83% CTSO 2025-04-21 20:00:44 0.00 0.00 5.83% 2025-04-22 CTSO 2025-04-22 05:00:43 1.27 0.95 5.83% CTSO 2025-04-22 07:00:45 1.23 0.97 5.83% CTSO 2025-04-22 09:00:42 1.45 0.81 5.83% CTSO 2025-04-22 10:00:47 1.12 1.08 1.94% CTSO 2025-04-22 13:00:48 1.12 1.08 0.00% CTSO 2025-04-22 16:00:42 1.14 1.05 0.97% CTSO 2025-04-22 17:00:44 1.14 1.04 0.92% CTSO 2025-04-22 18:00:50 1.14 1.05 0.92% CTSO 2025-04-22 20:00:55 0.00 0.00 0.92% 2025-04-23 CTSO 2025-04-23 05:00:48 1.27 0.95 0.92% CTSO 2025-04-23 07:00:47 1.23 0.95 0.92% CTSO 2025-04-23 09:00:46 1.23 0.96 0.92% CTSO 2025-04-23 10:00:51 1.09 1.06 0.00% CTSO 2025-04-23 11:00:41 1.09 1.07 -0.92% CTSO 2025-04-23 12:00:53 1.09 1.06 -2.75% CTSO 2025-04-23 13:00:45 1.09 1.06 -1.83% CTSO 2025-04-23 15:00:48 1.09 1.06 -2.75% CTSO 2025-04-23 16:00:56 1.14 1.04 -2.75% CTSO 2025-04-23 17:00:42 1.14 0.95 -2.73% CTSO 2025-04-23 18:00:41 1.23 0.95 -2.73% CTSO 2025-04-23 20:00:47 0.00 0.00 -2.73% 2025-04-24 CTSO 2025-04-24 05:00:38 1.19 0.95 -2.73% CTSO 2025-04-24 07:00:44 1.07 0.95 -2.73% CTSO 2025-04-24 10:00:47 1.12 1.07 2.73% CTSO 2025-04-24 11:00:46 1.09 1.07 2.73% CTSO 2025-04-24 12:00:45 1.09 1.07 0.91% CTSO 2025-04-24 13:00:43 1.14 1.09 2.73% CTSO 2025-04-24 14:00:45 1.14 1.10 2.73% CTSO 2025-04-24 15:00:42 1.14 1.09 2.73% CTSO 2025-04-24 16:00:46 1.16 1.08 8.18% CTSO 2025-04-24 17:00:53 1.16 1.08 8.41% CTSO 2025-04-24 18:00:50 1.17 1.08 8.41% CTSO 2025-04-24 20:00:47 0.00 0.00 8.41% 2025-04-25 CTSO 2025-04-25 05:00:44 1.27 0.95 8.41% CTSO 2025-04-25 07:00:47 1.27 0.99 8.41% CTSO 2025-04-25 09:00:44 1.25 1.00 8.41% CTSO 2025-04-25 10:00:43 1.17 1.12 -1.87% CTSO 2025-04-25 11:00:41 1.13 1.10 -5.61% CTSO 2025-04-25 12:00:42 1.13 1.09 -6.54% CTSO 2025-04-25 13:00:39 1.13 1.10 -6.54% CTSO 2025-04-25 14:00:41 1.13 1.08 -4.67% CTSO 2025-04-25 15:00:40 1.12 1.07 -6.54% CTSO 2025-04-25 16:00:41 1.17 1.09 -5.61% CTSO 2025-04-25 17:00:40 1.17 1.09 -5.17% CTSO 2025-04-25 18:00:47 1.20 1.09 -5.17% CTSO 2025-04-25 20:00:46 0.00 0.00 -5.17% 2025-04-29 CTSO 2025-04-29 11:02:15 1.12 1.06 -1.82% CTSO 2025-04-29 12:00:39 1.10 1.06 -2.73% CTSO 2025-04-29 13:00:43 1.10 1.07 -0.91% CTSO 2025-04-29 14:00:38 1.12 1.07 -1.82% CTSO 2025-04-29 15:00:48 1.12 1.08 -1.82% CTSO 2025-04-29 16:00:38 1.20 1.07 2.73% CTSO 2025-04-29 17:00:41 1.24 1.07 2.73% CTSO 2025-04-29 18:00:36 1.21 1.07 2.73% CTSO 2025-04-29 20:00:35 0.00 0.00 2.73% 2025-04-30 CTSO 2025-04-30 05:00:40 1.27 0.95 2.73% CTSO 2025-04-30 08:00:40 1.24 0.98 2.73% CTSO 2025-04-30 09:00:39 1.21 0.96 2.73% CTSO 2025-04-30 10:00:43 1.07 1.03 -7.27% CTSO 2025-04-30 11:00:36 1.09 1.05 -3.64% CTSO 2025-04-30 12:00:44 1.09 1.06 -5.45% CTSO 2025-04-30 13:00:32 1.07 1.03 -6.36% CTSO 2025-04-30 14:00:42 1.06 1.01 -10.00% CTSO 2025-04-30 15:00:38 1.05 1.01 -10.00% CTSO 2025-04-30 16:00:41 1.10 1.01 -7.27% CTSO 2025-04-30 17:00:37 1.08 0.98 -7.14% CTSO 2025-04-30 20:00:45 0.00 0.00 -7.14% 2025-05-01 CTSO 2025-05-01 05:00:39 1.19 0.90 -7.14% CTSO 2025-05-01 07:00:36 1.19 0.93 -7.14% CTSO 2025-05-01 08:00:47 1.19 1.03 -7.14% CTSO 2025-05-01 09:00:39 1.40 1.03 -7.14% CTSO 2025-05-01 10:00:42 1.04 1.00 0.89% CTSO 2025-05-01 13:00:37 1.05 1.01 1.79% CTSO 2025-05-01 14:00:44 1.07 1.06 4.46% CTSO 2025-05-01 15:00:39 1.07 1.06 5.36% CTSO 2025-05-01 16:00:42 1.07 1.00 4.46% CTSO 2025-05-01 17:00:38 1.09 0.98 0.00% CTSO 2025-05-01 18:00:46 1.03 0.92 -4.95% CTSO 2025-05-01 20:00:42 0.00 0.00 -4.95% 2025-05-02 CTSO 2025-05-02 05:00:39 0.98 0.87 -4.95% CTSO 2025-05-02 06:00:54 0.87 0.80 -18.81% CTSO 2025-05-02 07:00:39 0.92 0.83 -8.91% CTSO 2025-05-02 08:00:44 0.90 0.82 -17.82% CTSO 2025-05-02 09:00:38 0.87 0.75 -20.79% CTSO 2025-05-02 10:00:40 0.90 0.87 -10.89% CTSO 2025-05-02 11:00:37 0.89 0.87 -11.88% CTSO 2025-05-02 12:00:45 0.90 0.88 -10.89% CTSO 2025-05-02 13:00:42 0.90 0.89 -10.89% CTSO 2025-05-02 14:00:43 0.95 0.91 -6.93% CTSO 2025-05-02 15:00:41 0.94 0.91 -7.92% CTSO 2025-05-02 16:00:45 0.95 0.92 -6.93% CTSO 2025-05-02 17:00:41 0.95 0.90 -6.93% CTSO 2025-05-02 20:00:48 0.00 0.00 -6.93% 2025-05-05 CTSO 2025-05-05 04:00:44 0.00 0.92 -6.93% CTSO 2025-05-05 05:00:41 0.98 0.92 -1.98% CTSO 2025-05-05 10:00:44 0.93 0.92 -0.99% CTSO 2025-05-05 11:00:37 0.93 0.93 -0.99% CTSO 2025-05-05 12:00:42 0.92 0.92 -1.98% CTSO 2025-05-05 13:00:36 0.92 0.91 -1.98% CTSO 2025-05-05 14:00:44 0.93 0.91 -1.98% CTSO 2025-05-05 15:00:39 0.93 0.93 -0.99% CTSO 2025-05-05 16:00:44 0.97 0.91 -0.99% CTSO 2025-05-05 17:00:38 0.95 0.90 -4.26% CTSO 2025-05-05 18:00:41 0.97 0.90 -4.26% CTSO 2025-05-05 20:00:44 0.00 0.00 -4.26% 2025-05-06 CTSO 2025-05-06 05:00:37 0.98 0.87 -4.26% CTSO 2025-05-06 10:00:46 0.93 0.90 0.00% CTSO 2025-05-06 11:00:35 0.95 0.90 -1.06% CTSO 2025-05-06 12:00:45 0.94 0.87 1.06% CTSO 2025-05-06 13:00:38 0.92 0.89 -2.13% CTSO 2025-05-06 14:00:47 0.91 0.87 -2.13% CTSO 2025-05-06 15:00:38 0.91 0.88 -2.13% CTSO 2025-05-06 16:00:46 0.93 0.88 -1.06% CTSO 2025-05-06 17:00:42 0.93 0.88 -2.20% CTSO 2025-05-06 20:00:46 0.00 0.00 -2.20% 2025-05-07 CTSO 2025-05-07 05:00:42 0.98 0.87 -2.20% CTSO 2025-05-07 10:00:43 0.93 0.90 2.20% CTSO 2025-05-07 11:00:37 0.91 0.90 2.20% CTSO 2025-05-07 13:00:40 0.91 0.90 3.30% CTSO 2025-05-07 15:00:42 0.90 0.87 2.20% CTSO 2025-05-07 16:00:43 0.98 0.87 0.00% CTSO 2025-05-07 17:00:40 0.94 0.87 0.00% CTSO 2025-05-07 20:00:44 0.00 0.00 0.00% 2025-05-08 CTSO 2025-05-08 05:00:41 0.98 0.87 0.00% CTSO 2025-05-08 10:00:41 0.90 0.89 2.20% CTSO 2025-05-08 13:00:37 0.88 0.87 0.00% CTSO 2025-05-08 14:00:44 0.90 0.87 1.10% CTSO 2025-05-08 15:00:40 0.90 0.87 2.20% CTSO 2025-05-08 16:00:39 0.90 0.87 -1.10% CTSO 2025-05-08 17:00:33 0.92 0.87 -1.14% CTSO 2025-05-08 20:00:43 0.00 0.00 -1.14%