$CTSO: Cytosorbents Corporation - Common Stock
2024-09-12 CTSO 2024-09-12 12:01:25 1.02 1.00 0.99% CTSO 2024-09-12 13:01:16 1.04 1.02 3.96% CTSO 2024-09-12 14:01:25 1.04 1.02 1.98% CTSO 2024-09-12 15:01:16 1.02 0.98 0.00% CTSO 2024-09-12 16:01:26 1.10 1.02 5.94% CTSO 2024-09-12 17:01:13 1.10 1.02 6.00% CTSO 2024-09-12 18:01:29 1.10 0.98 6.00% CTSO 2024-09-12 20:01:33 0.00 0.00 6.00% 2024-09-13 CTSO 2024-09-13 05:01:16 1.19 0.42 6.00% CTSO 2024-09-13 07:01:11 1.19 0.91 6.00% CTSO 2024-09-13 08:01:26 1.10 1.03 0.00% CTSO 2024-09-13 10:01:27 1.08 1.06 0.00% CTSO 2024-09-13 11:01:08 1.08 1.06 1.00% CTSO 2024-09-13 12:01:24 1.06 1.04 0.00% CTSO 2024-09-13 13:01:13 1.08 1.06 1.00% CTSO 2024-09-13 14:01:25 1.09 1.08 2.00% CTSO 2024-09-13 15:01:09 1.09 1.06 0.00% CTSO 2024-09-13 16:01:28 1.09 1.03 2.00% CTSO 2024-09-13 17:01:08 1.09 1.00 1.89% CTSO 2024-09-13 18:01:29 1.09 0.91 1.89% CTSO 2024-09-13 20:01:29 0.00 0.00 1.89% 2024-09-16 CTSO 2024-09-16 05:01:14 1.19 0.43 1.89% CTSO 2024-09-16 07:01:14 1.19 1.03 1.89% CTSO 2024-09-16 08:01:23 1.18 1.03 0.00% CTSO 2024-09-16 10:01:27 1.07 1.05 -1.89% CTSO 2024-09-16 11:01:14 1.08 1.06 -1.89% CTSO 2024-09-16 12:01:27 1.13 1.11 2.83% CTSO 2024-09-16 13:01:09 1.24 1.20 12.26% CTSO 2024-09-16 14:01:24 1.20 1.17 9.43% CTSO 2024-09-16 15:01:12 1.18 1.14 6.60% CTSO 2024-09-16 16:01:25 1.24 1.18 15.09% CTSO 2024-09-16 17:01:11 1.24 1.18 14.81% CTSO 2024-09-16 18:01:23 1.24 1.17 14.81% CTSO 2024-09-16 20:01:30 0.00 0.00 14.81% 2024-09-17 CTSO 2024-09-17 05:01:11 1.42 1.08 14.81% CTSO 2024-09-17 06:01:30 1.42 1.24 14.81% CTSO 2024-09-17 07:01:13 1.35 1.08 14.81% CTSO 2024-09-17 08:01:28 1.35 1.10 0.00% CTSO 2024-09-17 09:01:07 1.46 1.15 0.00% CTSO 2024-09-17 10:01:23 1.21 1.15 -6.48% CTSO 2024-09-17 11:01:08 1.24 1.16 -6.48% CTSO 2024-09-17 12:01:26 1.24 1.18 -4.63% CTSO 2024-09-17 13:01:12 1.23 1.22 -0.93% CTSO 2024-09-17 14:01:25 1.23 1.21 -2.78% CTSO 2024-09-17 16:01:26 1.39 1.24 7.41% CTSO 2024-09-17 17:01:08 1.39 1.25 6.45% CTSO 2024-09-17 19:01:11 1.39 1.24 6.45% CTSO 2024-09-17 20:01:25 0.00 0.00 6.45% 2024-09-18 CTSO 2024-09-18 05:01:23 1.50 1.26 6.45% CTSO 2024-09-18 08:01:25 1.45 1.26 0.00% CTSO 2024-09-18 10:01:28 1.45 1.41 10.48% CTSO 2024-09-18 11:01:11 1.57 1.52 14.52% CTSO 2024-09-18 12:01:27 1.51 1.49 14.52% CTSO 2024-09-18 13:01:19 1.48 1.44 10.48% CTSO 2024-09-18 14:01:27 1.50 1.46 14.52% CTSO 2024-09-18 15:01:17 1.51 1.49 13.71% CTSO 2024-09-18 16:01:27 1.44 1.43 8.06% CTSO 2024-09-18 17:01:14 1.57 1.39 7.58% CTSO 2024-09-18 20:01:30 0.00 0.00 7.58% 2024-09-19 CTSO 2024-09-19 05:01:21 1.70 1.01 7.58% CTSO 2024-09-19 07:01:15 1.70 1.19 7.58% CTSO 2024-09-19 08:01:32 1.47 1.39 -1.52% CTSO 2024-09-19 10:01:31 1.42 1.39 -0.76% CTSO 2024-09-19 11:01:19 1.44 1.39 -1.52% CTSO 2024-09-19 12:01:27 1.46 1.39 -1.52% CTSO 2024-09-19 13:01:12 1.47 1.40 0.76% CTSO 2024-09-19 14:01:27 1.45 1.39 -1.52% CTSO 2024-09-19 15:01:12 1.45 1.38 -1.52% CTSO 2024-09-19 16:01:27 1.42 1.39 0.00% CTSO 2024-09-19 17:01:16 1.47 1.24 0.00% CTSO 2024-09-19 20:01:31 0.00 0.00 0.00% 2024-09-20 CTSO 2024-09-20 05:01:18 1.70 1.01 0.00% CTSO 2024-09-20 08:01:29 1.47 1.24 0.00% CTSO 2024-09-20 10:01:29 1.45 1.38 0.00% CTSO 2024-09-20 11:01:17 1.43 1.39 -2.11% CTSO 2024-09-20 12:01:27 1.38 1.34 -4.93% CTSO 2024-09-20 13:01:16 1.44 1.40 -0.70% CTSO 2024-09-20 14:01:24 1.45 1.42 1.41% CTSO 2024-09-20 15:01:13 1.45 1.43 1.41% CTSO 2024-09-20 16:01:24 1.56 1.39 3.52% CTSO 2024-09-20 17:01:19 1.75 1.47 9.86% CTSO 2024-09-20 19:01:16 1.57 1.47 9.86% CTSO 2024-09-20 20:01:28 0.00 0.00 9.86% 2024-09-23 CTSO 2024-09-23 05:01:11 1.75 1.01 9.86% CTSO 2024-09-23 06:01:28 1.75 1.42 9.86% CTSO 2024-09-23 07:01:16 1.75 1.55 9.86% CTSO 2024-09-23 08:01:34 1.70 1.55 0.00% CTSO 2024-09-23 09:01:08 1.70 1.27 0.00% CTSO 2024-09-23 10:01:29 1.53 1.52 -2.11% CTSO 2024-09-23 11:01:16 1.57 1.52 1.41% CTSO 2024-09-23 12:01:25 1.54 1.52 -1.41% CTSO 2024-09-23 13:01:11 1.55 1.53 -1.41% CTSO 2024-09-23 14:01:21 1.54 1.52 -1.41% CTSO 2024-09-23 15:01:14 1.53 1.50 -2.82% CTSO 2024-09-23 16:01:28 1.65 1.47 -2.11% CTSO 2024-09-23 17:01:12 1.64 1.47 -1.94% CTSO 2024-09-23 20:01:30 0.00 0.00 -1.94% 2024-09-24 CTSO 2024-09-24 05:01:09 1.79 1.15 -1.94% CTSO 2024-09-24 08:01:27 1.55 1.16 0.00% CTSO 2024-09-24 10:01:27 1.50 1.44 -1.29% CTSO 2024-09-24 11:01:11 1.50 1.44 -3.23% CTSO 2024-09-24 12:01:29 1.52 1.48 -3.23% CTSO 2024-09-24 13:01:14 1.51 1.47 -0.65% CTSO 2024-09-24 14:01:24 1.49 1.47 -1.94% CTSO 2024-09-24 15:01:12 1.46 1.44 -5.16% CTSO 2024-09-24 16:01:30 1.47 1.24 -8.39% CTSO 2024-09-24 17:01:16 1.47 1.24 -8.55% CTSO 2024-09-24 20:01:32 0.00 0.00 -8.55% 2024-09-25 CTSO 2024-09-25 05:01:13 1.79 1.14 -8.55% CTSO 2024-09-25 08:01:29 1.47 1.24 0.00% CTSO 2024-09-25 09:01:14 1.47 1.39 0.00% CTSO 2024-09-25 10:01:31 1.49 1.41 0.66% CTSO 2024-09-25 11:01:12 1.46 1.41 3.29% CTSO 2024-09-25 12:01:24 1.44 1.41 2.63% CTSO 2024-09-25 13:01:11 1.41 1.36 0.00% CTSO 2024-09-25 14:01:25 1.34 1.31 -4.61% CTSO 2024-09-25 15:01:07 1.36 1.34 -3.29% CTSO 2024-09-25 16:01:23 1.31 1.25 -5.92% CTSO 2024-09-25 17:01:11 1.31 1.25 -6.47% CTSO 2024-09-25 18:01:23 1.47 1.25 -6.47% CTSO 2024-09-25 20:01:28 0.00 0.00 -6.47% 2024-09-26 CTSO 2024-09-26 05:01:12 1.79 1.01 -6.47% CTSO 2024-09-26 07:01:08 1.79 1.14 -6.47% CTSO 2024-09-26 08:01:31 1.79 1.14 0.00% CTSO 2024-09-26 10:01:27 1.43 1.32 5.76% CTSO 2024-09-26 11:01:11 1.36 1.31 1.44% CTSO 2024-09-26 12:01:22 1.37 1.34 3.60% CTSO 2024-09-26 13:01:12 1.39 1.34 3.60% CTSO 2024-09-26 14:01:27 1.38 1.35 5.04% CTSO 2024-09-26 15:01:13 1.43 1.39 7.19% CTSO 2024-09-26 16:01:26 1.47 1.36 8.63% CTSO 2024-09-26 17:01:11 1.47 1.36 9.23% CTSO 2024-09-26 18:01:16 1.47 1.25 9.23% CTSO 2024-09-26 20:01:14 0.00 0.00 9.23% 2024-09-27 CTSO 2024-09-27 05:01:12 1.79 1.26 9.23% CTSO 2024-09-27 08:01:25 1.79 1.26 0.00% CTSO 2024-09-27 09:01:08 1.55 1.26 0.00% CTSO 2024-09-27 10:01:26 1.40 1.38 -3.08% CTSO 2024-09-27 13:01:09 1.43 1.40 -1.54% CTSO 2024-09-27 14:01:26 1.42 1.38 -1.54% CTSO 2024-09-27 15:01:09 1.47 1.46 2.31% CTSO 2024-09-27 16:01:22 1.56 1.44 5.38% CTSO 2024-09-27 17:01:08 1.56 1.44 5.63% CTSO 2024-09-27 18:01:24 1.56 1.39 5.63% CTSO 2024-09-27 20:01:27 0.00 0.00 5.63% 2024-09-30 CTSO 2024-09-30 05:01:07 1.79 1.28 5.63% CTSO 2024-09-30 08:01:27 1.65 1.28 0.00% CTSO 2024-09-30 10:01:30 1.54 1.51 1.41% CTSO 2024-09-30 11:01:12 1.54 1.51 0.70% CTSO 2024-09-30 13:01:08 1.53 1.48 -0.70% CTSO 2024-09-30 14:01:22 1.50 1.48 -1.41% CTSO 2024-09-30 15:01:13 1.50 1.44 -4.23% CTSO 2024-09-30 16:01:21 1.53 1.45 0.00% CTSO 2024-09-30 17:01:06 1.53 1.46 0.00% CTSO 2024-09-30 18:01:26 1.56 1.39 0.00% CTSO 2024-09-30 20:01:27 0.00 0.00 0.00% 2024-10-01 CTSO 2024-10-01 04:01:25 4.00 0.00 0.00% CTSO 2024-10-01 05:01:09 1.65 1.47 10.67% CTSO 2024-10-01 07:01:07 1.65 1.50 10.00% CTSO 2024-10-01 08:06:10 8-K Sec report https://www.sec.gov/Archives/edgar/data/1175151/000110465924104669/0001104659-24-104669-index.htm 8-K - Cytosorbents Corp (0001175151) (Filer) CTSO 2024-10-01 09:01:07 1.65 1.50 0.00% CTSO 2024-10-01 10:01:26 1.50 1.47 -2.00% CTSO 2024-10-01 11:01:07 1.35 1.31 -10.67% CTSO 2024-10-01 12:01:21 1.39 1.35 -9.33% CTSO 2024-10-01 13:01:10 1.38 1.35 -10.00% CTSO 2024-10-01 14:01:26 1.38 1.35 -8.67% CTSO 2024-10-01 15:01:09 1.41 1.39 -7.33% CTSO 2024-10-01 16:01:27 1.41 1.34 -10.00% CTSO 2024-10-01 17:01:09 1.47 1.28 -10.00% CTSO 2024-10-01 17:25:15 8-K Sec report https://www.sec.gov/Archives/edgar/data/1175151/000110465924105024/0001104659-24-105024-index.htm 8-K - Cytosorbents Corp (0001175151) (Filer) CTSO 2024-10-01 18:01:24 1.27 1.26 -15.33% CTSO 2024-10-01 20:01:29 0.00 0.00 -16.00% 2024-10-02 CTSO 2024-10-02 05:01:18 1.79 1.16 -16.00% CTSO 2024-10-02 06:01:26 1.39 1.24 -16.00% CTSO 2024-10-02 07:01:19 1.47 1.30 -16.00% CTSO 2024-10-02 08:01:28 1.47 1.30 0.00% CTSO 2024-10-02 09:01:17 1.47 1.29 0.00% CTSO 2024-10-02 10:01:24 1.39 1.34 0.00% CTSO 2024-10-02 11:01:16 1.37 1.34 0.00% CTSO 2024-10-02 12:01:20 1.36 1.33 0.00% CTSO 2024-10-02 13:01:11 1.34 1.32 -2.00% CTSO 2024-10-02 14:01:20 1.34 1.33 -1.33% CTSO 2024-10-02 15:01:13 1.35 1.33 -1.33% CTSO 2024-10-02 16:01:31 1.40 1.29 -0.67% CTSO 2024-10-02 17:01:13 1.39 1.29 -0.74% CTSO 2024-10-02 18:01:28 1.40 1.24 -0.74% CTSO 2024-10-02 20:01:24 0.00 0.00 -0.74% 2024-10-03 CTSO 2024-10-03 05:01:12 1.45 1.16 -0.74% CTSO 2024-10-03 08:01:21 1.45 1.27 0.00% CTSO 2024-10-03 09:01:16 1.45 1.17 0.00% CTSO 2024-10-03 10:01:19 1.33 1.31 -2.22% CTSO 2024-10-03 11:01:11 1.31 1.26 -3.70% CTSO 2024-10-03 12:01:24 1.28 1.26 -4.44% CTSO 2024-10-03 13:01:08 1.31 1.26 -3.70% CTSO 2024-10-03 15:01:08 1.27 1.26 -5.93% CTSO 2024-10-03 16:01:22 1.31 1.23 -8.15% CTSO 2024-10-03 17:01:05 1.31 1.23 -8.21% CTSO 2024-10-03 20:01:21 0.00 0.00 -8.21% 2024-10-04 CTSO 2024-10-04 05:01:07 1.51 1.01 -8.21% CTSO 2024-10-04 07:01:13 1.31 1.17 -8.21% CTSO 2024-10-04 08:01:21 1.31 1.17 0.00% CTSO 2024-10-04 10:01:26 1.25 1.22 0.75% CTSO 2024-10-04 11:01:11 1.22 1.18 -2.24% CTSO 2024-10-04 12:01:23 1.23 1.21 -1.49% CTSO 2024-10-04 13:01:09 1.23 1.21 -0.75% CTSO 2024-10-04 14:02:41 1.22 1.21 -1.49% CTSO 2024-10-04 15:01:17 1.24 1.20 -0.75% CTSO 2024-10-04 16:01:27 1.24 1.17 -2.99% CTSO 2024-10-04 17:01:14 1.31 1.17 -3.25% CTSO 2024-10-04 20:01:23 0.00 0.00 -3.25% 2024-10-07 CTSO 2024-10-07 05:01:14 1.19 1.01 -3.25% CTSO 2024-10-07 06:01:26 1.19 1.05 -3.25% CTSO 2024-10-07 07:01:15 1.51 1.01 0.00% CTSO 2024-10-07 10:01:28 1.19 1.15 0.00% CTSO 2024-10-07 11:01:17 1.16 1.13 -3.25% CTSO 2024-10-07 12:01:26 1.15 1.13 -4.88% CTSO 2024-10-07 13:01:14 1.14 1.10 -6.50% CTSO 2024-10-07 14:01:19 1.15 1.13 -4.88% CTSO 2024-10-07 16:01:30 1.17 1.11 -4.88% CTSO 2024-10-07 17:01:14 1.17 1.11 -5.04% CTSO 2024-10-07 18:01:22 1.17 1.07 -5.04% CTSO 2024-10-07 20:01:26 0.00 0.00 -5.04% 2024-10-08 CTSO 2024-10-08 05:01:21 1.51 0.91 -5.04% CTSO 2024-10-08 06:01:27 1.51 0.95 -5.04% CTSO 2024-10-08 07:01:21 1.17 1.04 -5.04% CTSO 2024-10-08 08:01:30 1.17 1.04 0.00% CTSO 2024-10-08 10:01:27 1.15 1.11 0.84% CTSO 2024-10-08 11:01:13 1.13 1.11 -0.84% CTSO 2024-10-08 12:01:23 1.14 1.11 0.00% CTSO 2024-10-08 13:01:19 1.14 1.12 -0.84% CTSO 2024-10-08 14:01:21 1.15 1.12 0.00% CTSO 2024-10-08 15:01:14 1.14 1.12 -0.84% CTSO 2024-10-08 16:01:22 1.17 1.08 0.00% CTSO 2024-10-08 18:01:25 1.17 1.04 0.00% CTSO 2024-10-08 20:01:25 0.00 0.00 0.00% 2024-10-09 CTSO 2024-10-09 05:01:30 1.51 0.93 0.00% CTSO 2024-10-09 06:01:20 1.51 0.91 0.00% CTSO 2024-10-09 07:01:20 1.13 1.04 0.00% CTSO 2024-10-09 08:01:26 1.13 1.05 0.00% CTSO 2024-10-09 10:01:22 1.13 1.11 -1.77% CTSO 2024-10-09 11:01:20 1.13 1.11 0.00% CTSO 2024-10-09 12:01:22 1.14 1.12 -0.88% CTSO 2024-10-09 14:01:23 1.14 1.13 0.00% CTSO 2024-10-09 15:01:17 1.14 1.12 0.00% CTSO 2024-10-09 16:01:20 1.17 1.10 0.00% CTSO 2024-10-09 18:01:16 1.17 1.04 0.00% CTSO 2024-10-09 20:01:19 0.00 0.00 0.00% 2024-10-10 CTSO 2024-10-10 05:01:20 1.17 0.45 0.00% CTSO 2024-10-10 07:01:18 1.17 0.96 0.00% CTSO 2024-10-10 09:01:19 1.17 1.04 0.00% CTSO 2024-10-10 10:01:24 1.12 1.09 -2.65% CTSO 2024-10-10 11:01:21 1.08 1.03 -7.96% CTSO 2024-10-10 12:01:17 1.08 1.06 -4.42% CTSO 2024-10-10 13:01:22 1.07 1.05 -7.08% CTSO 2024-10-10 14:01:22 1.06 1.05 -6.19% CTSO 2024-10-10 15:01:20 1.06 1.05 -7.08% CTSO 2024-10-10 16:01:20 1.10 0.98 -7.08% CTSO 2024-10-10 17:01:21 1.10 1.05 -7.08% CTSO 2024-10-10 19:01:21 1.10 0.98 -7.08% CTSO 2024-10-10 20:01:27 0.00 0.00 -7.08% 2024-10-11 CTSO 2024-10-11 05:01:21 1.51 0.91 -7.08% CTSO 2024-10-11 06:01:24 1.10 0.98 -7.08% CTSO 2024-10-11 08:01:25 1.10 0.98 0.00% CTSO 2024-10-11 10:01:28 1.09 1.06 2.65% CTSO 2024-10-11 11:01:16 1.09 1.07 1.77% CTSO 2024-10-11 12:01:27 1.10 1.08 3.54% CTSO 2024-10-11 13:01:18 1.12 1.11 5.31% CTSO 2024-10-11 14:01:27 1.13 1.12 7.08% CTSO 2024-10-11 15:01:18 1.14 1.12 7.08% CTSO 2024-10-11 16:01:31 1.17 1.10 6.19% CTSO 2024-10-11 17:01:19 1.17 1.11 6.67% CTSO 2024-10-11 18:01:25 1.17 1.05 6.67% CTSO 2024-10-11 20:01:30 0.00 0.00 6.67%