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

$CTSO: Cytosorbents Corporation - Common Stock

+ Immunology, Medicine, Surgery



Clear duplicates of prices



2025-05-26
CTSO 2025-05-26 00:03:160.00 0.00 1.18%
2025-05-27
CTSO 2025-05-27 05:01:111.00 0.74 1.18%
CTSO 2025-05-27 07:01:061.00 0.76 1.18%
CTSO 2025-05-27 10:01:260.93 0.84 1.18%
CTSO 2025-05-27 11:01:140.87 0.84 2.35%
CTSO 2025-05-27 12:01:270.83 0.81 -1.18%
CTSO 2025-05-27 13:01:140.86 0.81 -2.35%
CTSO 2025-05-27 14:01:260.86 0.81 -3.53%
CTSO 2025-05-27 15:01:130.86 0.82 2.35%
CTSO 2025-05-27 16:01:290.87 0.80 -1.18%
CTSO 2025-05-27 17:01:150.87 0.82 -1.18%
CTSO 2025-05-27 20:01:270.00 0.00 -1.18%
2025-05-28
CTSO 2025-05-28 05:01:080.95 0.73 -1.18%
CTSO 2025-05-28 07:01:120.95 0.80 -1.18%
CTSO 2025-05-28 10:01:270.86 0.81 0.00%
CTSO 2025-05-28 11:01:040.86 0.82 3.53%
CTSO 2025-05-28 15:01:030.86 0.82 2.35%
CTSO 2025-05-28 16:01:260.90 0.81 2.35%
CTSO 2025-05-28 17:00:570.95 0.81 2.44%
CTSO 2025-05-28 20:01:080.00 0.00 2.44%
2025-05-29
CTSO 2025-05-29 05:01:010.95 0.47 2.44%
CTSO 2025-05-29 07:01:060.95 0.73 2.44%
CTSO 2025-05-29 08:01:170.89 0.73 2.44%
CTSO 2025-05-29 09:01:020.95 0.77 2.44%
CTSO 2025-05-29 10:01:180.87 0.85 4.88%
CTSO 2025-05-29 13:01:000.85 0.83 2.44%
CTSO 2025-05-29 15:01:020.85 0.82 2.44%
CTSO 2025-05-29 16:01:170.87 0.77 -1.22%
CTSO 2025-05-29 17:01:010.87 0.74 -1.19%
CTSO 2025-05-29 20:01:120.00 0.00 -1.19%
2025-05-30
CTSO 2025-05-30 05:01:010.95 0.47 -1.19%
CTSO 2025-05-30 06:01:150.95 0.82 -1.19%
CTSO 2025-05-30 10:01:160.87 0.81 1.19%
CTSO 2025-05-30 11:01:010.87 0.82 5.95%
CTSO 2025-05-30 12:01:140.87 0.85 7.14%
CTSO 2025-05-30 13:01:000.87 0.84 7.14%
CTSO 2025-05-30 14:01:150.87 0.83 7.14%
CTSO 2025-05-30 15:00:550.87 0.82 7.14%
CTSO 2025-05-30 16:01:120.90 0.82 3.57%
CTSO 2025-05-30 17:01:000.90 0.82 3.66%
CTSO 2025-05-30 18:01:160.92 0.82 3.66%
CTSO 2025-05-30 20:01:160.00 0.00 3.66%
2025-06-02
CTSO 2025-06-02 04:03:160.92 0.82 3.66%
CTSO 2025-06-02 10:01:200.89 0.84 7.32%
CTSO 2025-06-02 11:01:070.91 0.86 7.32%
CTSO 2025-06-02 12:01:160.90 0.84 8.54%
CTSO 2025-06-02 16:01:200.90 0.82 3.66%
CTSO 2025-06-02 17:01:040.92 0.82 3.57%
CTSO 2025-06-02 20:01:220.00 0.00 3.57%
2025-06-03
CTSO 2025-06-03 05:01:050.92 0.82 3.57%
CTSO 2025-06-03 10:01:190.90 0.86 5.95%
CTSO 2025-06-03 11:00:580.94 0.89 8.33%
CTSO 2025-06-03 12:01:200.98 0.90 14.29%
CTSO 2025-06-03 13:01:040.97 0.90 14.29%
CTSO 2025-06-03 14:01:170.98 0.90 9.52%
CTSO 2025-06-03 15:00:590.98 0.94 13.10%
CTSO 2025-06-03 16:01:141.02 0.95 17.86%
CTSO 2025-06-03 17:01:031.04 0.92 17.44%
CTSO 2025-06-03 20:01:160.00 0.00 17.44%
2025-06-04
CTSO 2025-06-04 04:01:170.00 0.98 17.44%
CTSO 2025-06-04 05:01:041.13 1.00 17.44%
CTSO 2025-06-04 07:01:051.10 1.00 17.44%
CTSO 2025-06-04 08:01:191.10 1.01 17.44%
CTSO 2025-06-04 10:01:141.02 1.01 2.33%
CTSO 2025-06-04 11:00:581.01 1.00 0.00%
CTSO 2025-06-04 12:01:151.03 1.02 4.65%
CTSO 2025-06-04 13:01:031.01 1.00 2.33%
CTSO 2025-06-04 14:01:161.05 1.04 5.81%
CTSO 2025-06-04 15:01:011.05 1.04 6.98%
CTSO 2025-06-04 16:01:161.10 0.98 0.00%
CTSO 2025-06-04 20:01:200.00 0.00 0.00%
2025-06-05
CTSO 2025-06-05 05:01:041.19 0.89 0.00%
CTSO 2025-06-05 06:01:181.13 0.89 0.00%
CTSO 2025-06-05 10:01:191.06 0.98 -2.00%
CTSO 2025-06-05 11:00:571.06 1.00 4.00%
CTSO 2025-06-05 13:01:021.02 1.00 4.00%
CTSO 2025-06-05 14:01:181.03 1.00 4.00%
CTSO 2025-06-05 15:01:031.06 1.05 6.00%
CTSO 2025-06-05 16:01:161.06 0.99 6.00%
CTSO 2025-06-05 17:01:031.06 1.05 6.00%
CTSO 2025-06-05 20:01:150.00 0.00 6.00%
2025-06-06
CTSO 2025-06-06 05:01:011.18 1.05 0.00%
CTSO 2025-06-06 09:01:091.16 1.05 0.00%
CTSO 2025-06-06 10:01:211.07 1.00 -2.00%
CTSO 2025-06-06 11:01:051.07 1.01 -1.00%
CTSO 2025-06-06 12:01:191.05 1.01 -1.00%
CTSO 2025-06-06 13:01:041.04 1.02 -2.00%
CTSO 2025-06-06 14:01:231.07 1.05 0.00%
CTSO 2025-06-06 15:01:041.06 1.05 2.00%
CTSO 2025-06-06 16:01:221.06 1.02 2.00%
CTSO 2025-06-06 17:01:041.06 0.92 1.90%
CTSO 2025-06-06 20:01:210.00 0.00 1.90%
2025-06-09
CTSO 2025-06-09 05:01:011.09 0.89 1.90%
CTSO 2025-06-09 08:01:211.09 0.91 1.90%
CTSO 2025-06-09 09:01:021.09 0.94 1.90%
CTSO 2025-06-09 10:01:161.07 1.03 -0.95%
CTSO 2025-06-09 12:01:141.09 1.07 1.90%
CTSO 2025-06-09 14:01:191.09 1.07 2.86%
CTSO 2025-06-09 15:01:021.09 1.08 2.86%
CTSO 2025-06-09 16:01:181.20 0.80 2.86%
CTSO 2025-06-09 17:01:001.20 1.03 2.83%
CTSO 2025-06-09 18:01:201.18 1.03 2.83%
CTSO 2025-06-09 20:01:150.00 0.00 2.83%
2025-06-10
CTSO 2025-06-10 05:00:571.19 0.89 2.83%
CTSO 2025-06-10 07:01:021.14 0.89 2.83%
CTSO 2025-06-10 08:01:191.16 0.91 2.83%
CTSO 2025-06-10 10:01:201.07 1.02 -1.89%
CTSO 2025-06-10 11:01:001.07 1.02 -5.66%
CTSO 2025-06-10 12:01:211.09 1.02 -2.83%
CTSO 2025-06-10 13:01:031.08 1.05 1.89%
CTSO 2025-06-10 14:01:141.08 1.05 0.00%
CTSO 2025-06-10 15:01:001.08 1.07 0.00%
CTSO 2025-06-10 16:01:141.09 1.03 -1.89%
CTSO 2025-06-10 17:01:001.09 0.98 -1.85%
CTSO 2025-06-10 20:01:170.00 0.00 -1.85%
2025-06-11
CTSO 2025-06-11 05:01:041.19 0.89 -1.85%
CTSO 2025-06-11 08:01:161.09 1.01 -1.85%
CTSO 2025-06-11 10:01:191.09 1.05 -1.85%
CTSO 2025-06-11 11:01:001.08 1.03 -0.93%
CTSO 2025-06-11 12:01:131.08 1.05 0.00%
CTSO 2025-06-11 13:00:581.06 1.05 0.00%
CTSO 2025-06-11 14:01:121.07 1.05 0.00%
CTSO 2025-06-11 15:00:591.10 1.05 2.78%
CTSO 2025-06-11 16:01:131.17 1.04 3.70%
CTSO 2025-06-11 16:31:33
8-K Sec report https://www.sec.gov/Archives/edgar/data/1175151/000110465925058561/0001104659-25-058561-index.htm
8-K - Cytosorbents Corp (0001175151) (Filer)
CTSO 2025-06-11 17:00:571.17 1.04 3.77%
CTSO 2025-06-11 20:01:130.00 0.00 3.77%
2025-06-12
CTSO 2025-06-12 05:01:031.27 0.95 3.77%
CTSO 2025-06-12 08:01:191.21 0.95 3.77%
CTSO 2025-06-12 09:01:021.20 0.95 3.77%
CTSO 2025-06-12 10:01:171.14 1.05 -1.89%
CTSO 2025-06-12 11:01:001.09 1.07 -0.94%
CTSO 2025-06-12 12:01:201.07 1.03 -1.89%
CTSO 2025-06-12 13:00:571.10 1.05 -0.94%
CTSO 2025-06-12 14:01:151.10 1.06 -0.94%
CTSO 2025-06-12 15:01:001.08 1.05 -1.89%
CTSO 2025-06-12 16:01:121.12 1.04 -1.89%
CTSO 2025-06-12 17:01:021.12 1.04 -1.83%
CTSO 2025-06-12 18:01:171.21 1.04 -1.83%
CTSO 2025-06-12 20:01:140.00 0.00 -1.83%
2025-06-13
CTSO 2025-06-13 12:01:141.06 1.03 -2.75%
CTSO 2025-06-13 14:01:191.07 1.06 -0.92%
CTSO 2025-06-13 15:01:031.10 1.09 3.67%
CTSO 2025-06-13 16:01:211.12 1.04 2.75%
CTSO 2025-06-13 17:01:001.12 1.04 2.80%
CTSO 2025-06-13 17:15:45
8-K Sec report https://www.sec.gov/Archives/edgar/data/1175151/000110465925059466/0001104659-25-059466-index.htm
8-K - Cytosorbents Corp (0001175151) (Filer)
CTSO 2025-06-13 19:01:031.09 1.04 2.80%
CTSO 2025-06-13 20:01:210.00 0.00 2.80%
2025-06-16
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%


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.