investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$CTSO: Cytosorbents Corporation - Common Stock

+ Immunology, Medicine, Surgery



Clear duplicates of prices



2025-06-16
CTSO 2025-06-16 00:02:390.00 0.00 2.80%
CTSO 2025-06-16 05:01:041.27 0.96 2.80%
CTSO 2025-06-16 07:01:041.12 0.96 2.80%
CTSO 2025-06-16 09:01:041.12 0.98 2.80%
CTSO 2025-06-16 10:01:231.10 1.05 3.74%
CTSO 2025-06-16 11:01:001.09 1.05 -0.93%
CTSO 2025-06-16 12:01:161.10 1.08 0.00%
CTSO 2025-06-16 13:01:021.16 1.14 6.54%
CTSO 2025-06-16 14:01:181.24 1.23 13.08%
CTSO 2025-06-16 15:01:001.25 1.23 14.02%
CTSO 2025-06-16 16:01:171.28 1.17 12.15%
CTSO 2025-06-16 17:00:591.30 1.16 11.93%
CTSO 2025-06-16 20:01:140.00 0.00 11.93%
2025-06-17
CTSO 2025-06-17 05:01:311.42 1.07 11.93%
CTSO 2025-06-17 08:01:151.27 1.16 11.93%
CTSO 2025-06-17 09:00:561.27 1.17 11.93%
CTSO 2025-06-17 10:01:171.22 1.17 -1.83%
CTSO 2025-06-17 11:00:581.19 1.16 -3.67%
CTSO 2025-06-17 12:01:151.19 1.15 -3.67%
CTSO 2025-06-17 13:01:021.19 1.15 -2.75%
CTSO 2025-06-17 14:01:171.24 1.21 1.83%
CTSO 2025-06-17 15:01:051.25 1.21 2.75%
CTSO 2025-06-17 16:01:161.31 1.16 -1.83%
CTSO 2025-06-17 17:00:591.31 1.16 -1.64%
CTSO 2025-06-17 18:01:171.28 1.16 -1.64%
CTSO 2025-06-17 20:01:190.00 0.00 -1.64%
2025-06-18
CTSO 2025-06-18 05:01:071.42 1.07 -1.64%
CTSO 2025-06-18 08:01:181.27 1.16 -1.64%
CTSO 2025-06-18 10:01:181.24 1.17 -0.82%
CTSO 2025-06-18 11:01:061.24 1.20 -0.82%
CTSO 2025-06-18 12:01:141.22 1.20 2.46%
CTSO 2025-06-18 13:01:001.20 1.16 0.00%
CTSO 2025-06-18 14:01:191.19 1.16 -1.64%
CTSO 2025-06-18 16:01:231.24 1.10 -3.28%
CTSO 2025-06-18 17:01:021.24 1.10 -3.33%
CTSO 2025-06-18 20:01:200.00 0.00 -3.33%
2025-06-20
CTSO 2025-06-20 05:00:551.34 1.01 -3.33%
CTSO 2025-06-20 10:01:181.15 1.12 -1.67%
CTSO 2025-06-20 11:01:001.21 1.15 1.67%
CTSO 2025-06-20 12:01:151.20 1.14 1.67%
CTSO 2025-06-20 13:00:581.19 1.13 1.67%
CTSO 2025-06-20 15:00:581.17 1.13 0.00%
CTSO 2025-06-20 16:05:571.30 1.16 2.50%
CTSO 2025-06-20 17:04:581.30 1.16 2.59%
CTSO 2025-06-20 20:01:150.00 0.00 2.59%
2025-06-23
CTSO 2025-06-23 05:00:581.42 0.98 2.59%
CTSO 2025-06-23 09:02:391.24 1.10 2.59%
CTSO 2025-06-23 10:03:101.22 1.21 3.45%
CTSO 2025-06-23 11:01:061.25 1.21 4.31%
CTSO 2025-06-23 12:01:121.27 1.24 7.76%
CTSO 2025-06-23 13:01:071.29 1.26 10.34%
CTSO 2025-06-23 14:01:181.34 1.32 14.66%
CTSO 2025-06-23 15:01:031.32 1.29 11.21%
CTSO 2025-06-23 16:01:171.39 1.24 7.76%
CTSO 2025-06-23 17:01:051.39 1.24 7.63%
CTSO 2025-06-23 21:01:080.00 0.00 7.63%
2025-06-24
CTSO 2025-06-24 05:01:031.62 0.73 7.63%
CTSO 2025-06-24 08:01:171.62 1.21 7.63%
CTSO 2025-06-24 09:01:031.43 1.39 16.10%
CTSO 2025-06-24 10:01:151.27 1.26 -0.85%
CTSO 2025-06-24 11:01:051.29 1.27 3.39%
CTSO 2025-06-24 12:01:171.29 1.25 2.54%
CTSO 2025-06-24 13:01:131.29 1.26 1.69%
CTSO 2025-06-24 14:01:181.26 1.25 0.00%
CTSO 2025-06-24 15:01:041.26 1.24 -0.85%
CTSO 2025-06-24 16:01:211.31 1.16 -5.08%
CTSO 2025-06-24 16:06:16
8-K Sec report https://www.sec.gov/Archives/edgar/data/1175151/000110465925062097/0001104659-25-062097-index.htm
8-K - Cytosorbents Corp (0001175151) (Filer)
CTSO 2025-06-24 17:01:101.18 1.16 -6.35%
CTSO 2025-06-24 18:01:191.18 1.10 -6.35%
CTSO 2025-06-24 19:01:091.18 1.10 -9.52%
CTSO 2025-06-24 20:01:121.18 1.12 -6.35%
CTSO 2025-06-24 21:01:030.00 0.00 -6.35%
2025-06-25
CTSO 2025-06-25 05:01:071.30 1.01 -6.35%
CTSO 2025-06-25 07:01:041.24 1.10 -6.35%
CTSO 2025-06-25 10:01:201.19 1.16 -3.17%
CTSO 2025-06-25 11:01:081.23 1.15 -0.79%
CTSO 2025-06-25 12:01:201.19 1.15 -3.17%
CTSO 2025-06-25 13:01:071.18 1.15 -2.38%
CTSO 2025-06-25 14:01:191.18 1.15 -1.59%
CTSO 2025-06-25 15:01:051.20 1.16 -1.59%
CTSO 2025-06-25 16:01:171.23 1.10 0.00%
CTSO 2025-06-25 20:01:140.00 0.96 0.00%
CTSO 2025-06-25 21:01:100.00 0.00 0.00%
2025-06-26
CTSO 2025-06-26 05:01:081.34 0.73 0.00%
CTSO 2025-06-26 07:01:101.24 1.10 0.00%
CTSO 2025-06-26 10:01:161.21 1.16 0.00%
CTSO 2025-06-26 11:01:021.20 1.17 0.00%
CTSO 2025-06-26 12:01:181.20 1.16 0.00%
CTSO 2025-06-26 13:01:081.21 1.18 0.00%
CTSO 2025-06-26 15:01:041.19 1.15 -2.50%
CTSO 2025-06-26 16:01:131.18 1.14 -1.67%
CTSO 2025-06-26 17:01:031.24 1.14 -1.67%
CTSO 2025-06-26 20:01:180.00 0.00 -1.67%
2025-06-27
CTSO 2025-06-27 05:00:401.34 0.73 -1.67%
CTSO 2025-06-27 08:00:451.24 1.13 -1.67%
CTSO 2025-06-27 09:00:351.23 1.13 -1.67%
CTSO 2025-06-27 10:00:411.18 1.10 1.67%
CTSO 2025-06-27 11:00:361.19 1.15 -0.83%
CTSO 2025-06-27 12:00:401.19 1.15 1.67%
CTSO 2025-06-27 13:00:341.18 1.15 -0.83%
CTSO 2025-06-27 14:00:391.17 1.14 -1.67%
CTSO 2025-06-27 15:00:461.15 1.12 -1.67%
CTSO 2025-06-27 16:00:381.23 1.20 5.00%
CTSO 2025-06-27 17:00:331.31 1.18 5.08%
CTSO 2025-06-27 21:00:330.00 0.00 5.08%
2025-06-30
CTSO 2025-06-30 05:00:391.33 1.07 5.08%
CTSO 2025-06-30 07:00:381.33 1.13 5.08%
CTSO 2025-06-30 08:00:391.42 1.13 5.08%
CTSO 2025-06-30 10:00:381.25 1.24 4.24%
CTSO 2025-06-30 11:00:361.28 1.24 3.39%
CTSO 2025-06-30 12:00:361.28 1.25 5.08%
CTSO 2025-06-30 13:00:371.29 1.26 5.08%
CTSO 2025-06-30 14:00:451.28 1.27 4.24%
CTSO 2025-06-30 15:00:361.29 1.27 4.24%
CTSO 2025-06-30 16:00:441.28 1.26 5.08%
CTSO 2025-06-30 17:00:401.31 1.16 4.88%
CTSO 2025-06-30 21:00:320.00 0.00 4.88%
2025-07-01
CTSO 2025-07-01 05:00:392.04 1.07 4.88%
CTSO 2025-07-01 07:00:362.04 1.17 4.88%
CTSO 2025-07-01 08:00:411.40 1.07 4.88%
CTSO 2025-07-01 10:00:351.28 1.26 -0.81%
CTSO 2025-07-01 12:00:361.30 1.27 0.00%
CTSO 2025-07-01 13:00:381.32 1.27 0.00%
CTSO 2025-07-01 14:00:471.29 1.26 -0.81%
CTSO 2025-07-01 15:00:391.29 1.28 0.00%
CTSO 2025-07-01 16:00:381.29 1.27 0.00%
CTSO 2025-07-01 17:00:401.66 1.14 1.56%
CTSO 2025-07-01 18:00:371.66 1.17 1.56%
CTSO 2025-07-01 19:00:411.66 1.08 1.56%
CTSO 2025-07-01 21:00:350.00 0.00 1.56%
2025-07-02
CTSO 2025-07-02 05:00:402.06 1.07 1.56%
CTSO 2025-07-02 08:00:411.31 1.22 1.56%
CTSO 2025-07-02 09:00:381.24 1.10 -10.16%
CTSO 2025-07-02 10:00:401.01 0.98 -24.22%
CTSO 2025-07-02 11:00:350.97 0.93 -27.34%
CTSO 2025-07-02 12:00:370.97 0.95 -25.00%
CTSO 2025-07-02 13:00:390.98 0.95 -25.78%
CTSO 2025-07-02 14:00:450.97 0.96 -25.00%
CTSO 2025-07-02 15:00:350.99 0.96 -24.22%
CTSO 2025-07-02 16:00:391.01 1.00 -22.66%
CTSO 2025-07-02 16:06:38
8-K Sec report https://www.sec.gov/Archives/edgar/data/1175151/000110465925065280/0001104659-25-065280-index.htm
8-K - Cytosorbents Corp (0001175151) (Filer)
CTSO 2025-07-02 17:00:431.04 0.92 -22.48%
CTSO 2025-07-02 21:00:470.00 0.00 -22.48%
2025-07-03
CTSO 2025-07-03 05:00:401.13 0.90 -22.48%
CTSO 2025-07-03 06:00:441.03 1.00 -22.48%
CTSO 2025-07-03 10:00:411.03 0.99 0.00%
CTSO 2025-07-03 11:00:411.01 1.00 0.00%
CTSO 2025-07-03 12:00:401.08 1.06 6.98%
CTSO 2025-07-03 13:00:371.13 1.08 8.53%
CTSO 2025-07-03 14:00:361.10 1.04 -5.00%
CTSO 2025-07-03 16:00:421.10 1.02 -5.00%
CTSO 2025-07-03 18:00:390.00 0.00 -5.00%
2025-07-07
CTSO 2025-07-07 05:00:471.19 0.96 -5.00%
CTSO 2025-07-07 06:00:471.17 1.04 -5.00%
CTSO 2025-07-07 10:00:451.09 1.07 0.00%
CTSO 2025-07-07 11:00:491.12 1.09 4.00%
CTSO 2025-07-07 12:00:391.10 1.08 2.00%
CTSO 2025-07-07 13:00:351.09 1.07 0.00%
CTSO 2025-07-07 14:00:401.08 1.06 -1.00%
CTSO 2025-07-07 15:00:331.09 1.07 -1.00%
CTSO 2025-07-07 16:00:391.05 1.04 -4.00%
CTSO 2025-07-07 17:00:421.05 0.98 -5.50%
CTSO 2025-07-07 19:00:401.10 0.98 -5.50%
CTSO 2025-07-07 21:00:360.00 0.00 -5.50%
2025-07-08
CTSO 2025-07-08 05:00:451.19 0.91 -5.50%
CTSO 2025-07-08 08:00:381.10 0.98 -5.50%
CTSO 2025-07-08 09:00:381.18 1.04 3.67%
CTSO 2025-07-08 10:00:371.04 1.03 1.83%
CTSO 2025-07-08 11:00:361.09 1.03 6.42%
CTSO 2025-07-08 12:00:371.09 1.06 5.50%
CTSO 2025-07-08 13:00:391.10 1.06 4.59%
CTSO 2025-07-08 14:00:381.08 1.04 3.67%
CTSO 2025-07-08 15:00:411.06 1.03 3.67%
CTSO 2025-07-08 16:00:421.06 1.05 2.75%
CTSO 2025-07-08 17:00:451.10 1.03 2.91%
CTSO 2025-07-08 21:00:420.00 0.00 2.91%
2025-07-09
CTSO 2025-07-09 05:00:391.19 0.91 2.91%
CTSO 2025-07-09 06:00:441.17 0.91 2.91%
CTSO 2025-07-09 09:00:391.16 0.91 2.91%
CTSO 2025-07-09 10:00:401.12 1.07 4.85%
CTSO 2025-07-09 13:00:391.09 1.07 4.85%
CTSO 2025-07-09 14:00:411.09 1.07 3.88%
CTSO 2025-07-09 15:00:371.09 1.08 4.85%
CTSO 2025-07-09 16:00:441.12 1.07 5.83%
CTSO 2025-07-09 17:00:411.13 1.07 7.62%
CTSO 2025-07-09 18:00:381.17 1.07 7.62%
CTSO 2025-07-09 19:00:361.17 1.04 7.62%
CTSO 2025-07-09 21:00:380.00 0.00 7.62%
2025-07-10
CTSO 2025-07-10 05:00:491.27 1.02 7.62%
CTSO 2025-07-10 08:00:431.22 1.02 7.62%
CTSO 2025-07-10 10:00:411.12 1.09 2.86%
CTSO 2025-07-10 11:00:401.13 1.10 2.86%
CTSO 2025-07-10 12:00:351.13 1.10 1.90%
CTSO 2025-07-10 13:00:381.13 1.12 2.86%
CTSO 2025-07-10 16:00:431.14 1.12 2.86%
CTSO 2025-07-10 17:00:431.17 1.09 3.60%
CTSO 2025-07-10 18:00:461.27 1.09 3.60%
CTSO 2025-07-10 21:00:390.00 0.00 3.60%
2025-07-11
CTSO 2025-07-11 05:01:101.27 0.95 3.60%
CTSO 2025-07-11 06:01:171.23 0.95 3.60%
CTSO 2025-07-11 08:01:211.17 0.95 3.60%
CTSO 2025-07-11 10:01:281.15 1.09 0.00%
CTSO 2025-07-11 11:01:021.13 1.09 0.00%
CTSO 2025-07-11 12:01:191.10 1.09 -2.70%
CTSO 2025-07-11 13:01:081.07 1.05 -6.31%
CTSO 2025-07-11 14:01:181.08 1.07 -5.41%
CTSO 2025-07-11 16:01:191.07 1.06 -5.41%
CTSO 2025-07-11 17:01:062.00 0.00 -6.14%
CTSO 2025-07-11 18:01:211.19 0.95 -6.14%
CTSO 2025-07-11 19:01:121.15 0.95 -6.14%
CTSO 2025-07-11 20:01:250.00 0.00 -6.14%
2025-07-14
CTSO 2025-07-14 05:01:021.27 0.95 -6.14%
CTSO 2025-07-14 08:01:211.15 0.95 -6.14%
CTSO 2025-07-14 09:01:071.17 0.96 -6.14%
CTSO 2025-07-14 10:01:231.08 1.05 1.75%
CTSO 2025-07-14 11:01:061.06 1.04 -0.88%
CTSO 2025-07-14 13:01:041.06 1.04 0.00%
CTSO 2025-07-14 15:01:091.06 1.05 -0.88%
CTSO 2025-07-14 16:01:191.07 1.05 1.75%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.