$CTSO: Cytosorbents Corporation - Common Stock
2024-11-21 CTSO 2024-11-21 10:01:24 0.98 0.87 0.00% CTSO 2024-11-21 11:02:10 0.93 0.92 0.00% CTSO 2024-11-21 13:01:20 0.93 0.91 -1.04% CTSO 2024-11-21 14:01:26 0.92 0.91 -1.04% CTSO 2024-11-21 15:01:23 0.93 0.90 -2.08% CTSO 2024-11-21 16:01:33 0.91 0.89 -3.13% CTSO 2024-11-21 18:01:31 0.98 0.87 -3.26% 2024-11-22 CTSO 2024-11-22 06:01:36 1.42 0.80 -3.26% CTSO 2024-11-22 09:01:24 1.42 0.80 0.00% CTSO 2024-11-22 11:01:21 0.95 0.90 0.00% CTSO 2024-11-22 12:01:47 0.96 0.92 5.43% CTSO 2024-11-22 13:01:35 0.95 0.93 4.35% CTSO 2024-11-22 14:01:33 0.92 0.90 3.26% CTSO 2024-11-22 15:01:23 0.92 0.91 3.26% CTSO 2024-11-22 16:01:34 0.96 0.92 3.26% CTSO 2024-11-22 17:01:30 0.95 0.91 6.52% CTSO 2024-11-22 18:01:34 1.03 0.81 3.37% 2024-11-25 CTSO 2024-11-25 00:02:34 0.00 0.00 3.37% CTSO 2024-11-25 06:01:39 0.98 0.80 3.37% CTSO 2024-11-25 09:01:25 0.95 0.88 0.00% CTSO 2024-11-25 10:02:02 0.98 0.88 0.00% CTSO 2024-11-25 11:01:28 0.97 0.95 4.49% CTSO 2024-11-25 12:01:38 0.97 0.96 4.49% CTSO 2024-11-25 13:01:27 0.95 0.94 2.25% CTSO 2024-11-25 14:01:39 0.95 0.93 2.25% CTSO 2024-11-25 18:01:32 0.97 0.91 1.09% CTSO 2024-11-25 19:01:18 0.98 0.87 1.09% 2024-11-26 CTSO 2024-11-26 06:01:34 1.48 0.80 1.09% CTSO 2024-11-26 09:01:27 0.95 0.88 0.00% CTSO 2024-11-26 11:01:27 0.93 0.92 0.00% CTSO 2024-11-26 12:01:32 0.93 0.90 -1.09% CTSO 2024-11-26 13:01:17 0.91 0.90 -2.17% CTSO 2024-11-26 14:01:30 0.93 0.90 -1.09% CTSO 2024-11-26 15:01:19 0.92 0.90 -1.09% CTSO 2024-11-26 17:01:20 0.90 0.89 -4.35% CTSO 2024-11-26 18:01:31 1.44 0.80 -3.23% 2024-11-27 CTSO 2024-11-27 06:01:31 0.98 0.80 -3.23% CTSO 2024-11-27 09:01:25 0.98 0.88 0.00% CTSO 2024-11-27 11:01:11 0.95 0.91 3.23% CTSO 2024-11-27 12:02:18 0.95 0.94 5.38% CTSO 2024-11-27 13:01:37 0.95 0.93 3.23% CTSO 2024-11-27 14:02:30 0.94 0.93 3.23% CTSO 2024-11-27 15:01:24 0.95 0.93 3.23% CTSO 2024-11-27 16:01:29 0.95 0.91 2.15% CTSO 2024-11-27 17:01:27 0.95 0.91 4.30% CTSO 2024-11-27 18:01:28 0.98 0.80 1.11% CTSO 2024-11-27 20:01:30 0.98 0.87 1.11% 2024-11-28 CTSO 2024-11-28 22:01:31 0.00 0.00 1.11% 2024-11-29 CTSO 2024-11-29 06:01:30 1.06 0.81 1.11% CTSO 2024-11-29 09:01:23 1.45 0.81 0.00% CTSO 2024-11-29 10:01:29 1.00 0.81 0.00% CTSO 2024-11-29 11:01:33 1.00 0.95 7.78% CTSO 2024-11-29 12:01:23 0.99 0.95 4.44% CTSO 2024-11-29 13:01:23 0.97 0.95 4.44% CTSO 2024-11-29 14:01:24 0.98 0.96 7.78% CTSO 2024-11-29 15:01:20 1.04 0.92 6.59% CTSO 2024-11-29 16:01:29 1.04 0.95 6.59% CTSO 2024-11-29 17:01:26 1.04 0.92 6.59% CTSO 2024-11-29 19:01:25 0.00 0.00 6.59% 2024-12-02 CTSO 2024-12-02 06:01:40 1.12 0.89 6.59% CTSO 2024-12-02 09:01:21 0.99 0.92 0.00% CTSO 2024-12-02 11:01:24 1.01 0.98 0.00% CTSO 2024-12-02 12:01:39 1.04 1.02 5.49% CTSO 2024-12-02 13:01:15 1.03 1.01 4.40% CTSO 2024-12-02 14:01:34 1.02 0.98 3.30% CTSO 2024-12-02 15:01:15 1.02 0.98 4.40% CTSO 2024-12-02 16:01:34 1.00 0.98 1.10% CTSO 2024-12-02 17:01:13 1.00 0.98 2.20% CTSO 2024-12-02 18:01:33 1.04 0.97 3.09% CTSO 2024-12-02 19:01:19 1.12 0.89 3.09% 2024-12-03 CTSO 2024-12-03 06:01:35 1.04 0.92 3.09% CTSO 2024-12-03 09:01:16 1.04 0.92 0.00% CTSO 2024-12-03 11:01:14 1.02 1.00 1.03% CTSO 2024-12-03 12:01:33 0.99 0.98 -1.03% CTSO 2024-12-03 13:01:13 0.99 0.98 -2.06% CTSO 2024-12-03 14:01:30 0.99 0.98 -1.03% CTSO 2024-12-03 15:01:17 0.98 0.98 -2.06% CTSO 2024-12-03 16:01:35 0.99 0.98 -2.06% CTSO 2024-12-03 17:01:19 0.97 0.95 -3.09% CTSO 2024-12-03 18:01:40 0.99 0.93 -5.00% CTSO 2024-12-03 19:01:20 1.04 0.92 -5.00% 2024-12-04 CTSO 2024-12-04 09:01:13 1.04 0.92 0.00% CTSO 2024-12-04 11:01:20 0.95 0.92 0.00% CTSO 2024-12-04 12:01:36 0.95 0.92 -4.00% CTSO 2024-12-04 13:01:20 0.95 0.92 -3.00% CTSO 2024-12-04 14:01:34 0.94 0.92 -1.00% CTSO 2024-12-04 15:01:14 0.94 0.93 -1.00% CTSO 2024-12-04 16:01:40 0.98 0.93 0.00% CTSO 2024-12-04 17:01:17 0.98 0.96 3.00% CTSO 2024-12-04 18:01:32 0.98 0.93 2.11% CTSO 2024-12-04 19:01:16 0.98 0.87 2.11% 2024-12-05 CTSO 2024-12-05 06:01:32 0.98 0.89 2.11% CTSO 2024-12-05 09:01:16 0.98 0.91 0.00% CTSO 2024-12-05 11:01:16 0.96 0.93 -3.16% CTSO 2024-12-05 12:01:32 0.94 0.91 -3.16% CTSO 2024-12-05 13:01:47 0.95 0.91 -2.11% CTSO 2024-12-05 14:01:31 0.95 0.92 -3.16% CTSO 2024-12-05 15:01:23 0.93 0.93 -3.16% CTSO 2024-12-05 16:01:32 0.94 0.92 -3.16% CTSO 2024-12-05 17:01:18 0.94 0.93 -3.16% CTSO 2024-12-05 18:01:35 0.98 0.89 -3.09% 2024-12-06 CTSO 2024-12-06 06:01:29 1.48 0.80 -3.09% CTSO 2024-12-06 08:01:36 1.06 0.80 -3.09% CTSO 2024-12-06 09:01:18 0.98 0.81 0.00% CTSO 2024-12-06 11:01:17 0.93 0.93 1.03% CTSO 2024-12-06 12:01:29 0.93 0.91 -1.03% CTSO 2024-12-06 14:01:28 0.92 0.92 -1.03% CTSO 2024-12-06 16:01:39 0.93 0.91 -1.03% CTSO 2024-12-06 17:01:21 0.92 0.90 -3.09% CTSO 2024-12-06 18:01:40 0.94 0.89 -2.15% CTSO 2024-12-06 19:01:16 0.98 0.89 -2.15% 2024-12-09 CTSO 2024-12-09 00:02:59 0.00 0.00 -2.15% CTSO 2024-12-09 06:01:36 1.46 0.80 -2.15% CTSO 2024-12-09 08:08:06 8-K Sec report https://www.sec.gov/Archives/edgar/data/1175151/000110465924126518/0001104659-24-126518-index.htm 8-K - Cytosorbents Corp (0001175151) (Filer) CTSO 2024-12-09 09:01:19 1.03 0.84 0.00% CTSO 2024-12-09 10:01:34 1.02 0.91 0.00% CTSO 2024-12-09 12:01:35 0.93 0.90 2.15% CTSO 2024-12-09 13:01:14 0.91 0.89 0.00% CTSO 2024-12-09 14:01:39 0.90 0.87 -3.23% CTSO 2024-12-09 15:01:23 0.90 0.88 -3.23% CTSO 2024-12-09 16:01:40 0.90 0.88 -1.08% CTSO 2024-12-09 17:01:20 0.90 0.87 -1.08% CTSO 2024-12-09 18:01:37 0.91 0.87 -3.30% CTSO 2024-12-09 20:01:40 0.95 0.87 -3.30% 2024-12-10 CTSO 2024-12-10 06:01:27 1.40 0.80 -3.30% CTSO 2024-12-10 08:01:27 1.40 0.83 -3.30% CTSO 2024-12-10 09:01:20 0.91 0.80 4.40% CTSO 2024-12-10 11:01:21 0.93 0.91 3.30% CTSO 2024-12-10 12:01:37 0.93 0.90 3.30% CTSO 2024-12-10 13:01:22 0.92 0.88 0.00% CTSO 2024-12-10 14:01:31 0.92 0.89 3.30% CTSO 2024-12-10 16:01:40 0.91 0.88 1.10% CTSO 2024-12-10 17:01:22 0.89 0.88 0.00% CTSO 2024-12-10 18:01:38 0.92 0.82 -1.14% CTSO 2024-12-10 20:01:35 0.92 0.82 4.55% CTSO 2024-12-10 21:01:22 0.95 0.87 0.00% CTSO 2024-12-10 22:02:41 0.92 0.82 4.55% 2024-12-11 CTSO 2024-12-11 06:01:44 0.92 0.78 4.55% CTSO 2024-12-11 09:01:23 0.92 0.85 0.00% CTSO 2024-12-11 10:01:36 0.90 0.82 0.00% CTSO 2024-12-11 11:01:17 0.92 0.89 5.68% CTSO 2024-12-11 12:01:31 0.92 0.90 5.68% CTSO 2024-12-11 13:01:17 0.92 0.91 4.55% CTSO 2024-12-11 14:01:30 0.90 0.86 -1.14% CTSO 2024-12-11 15:01:13 0.83 0.82 -5.68% CTSO 2024-12-11 16:01:29 0.89 0.86 2.27% CTSO 2024-12-11 17:01:16 0.92 0.90 4.55% CTSO 2024-12-11 18:01:25 0.92 0.88 1.15% 2024-12-12 CTSO 2024-12-12 06:04:18 0.92 0.82 1.15% CTSO 2024-12-12 09:01:27 0.92 0.82 0.00% CTSO 2024-12-12 10:01:28 0.90 0.82 0.00% CTSO 2024-12-12 11:01:17 0.90 0.88 -1.15% CTSO 2024-12-12 12:01:24 0.90 0.87 1.15% CTSO 2024-12-12 13:01:13 0.90 0.89 1.15% CTSO 2024-12-12 14:01:33 0.90 0.88 1.15% CTSO 2024-12-12 15:01:16 0.90 0.89 1.15% CTSO 2024-12-12 16:01:28 0.90 0.85 0.00% CTSO 2024-12-12 17:01:06 0.90 0.89 1.15% CTSO 2024-12-12 18:01:38 0.92 0.82 1.14% CTSO 2024-12-12 22:02:49 0.00 0.00 1.14% 2024-12-13 CTSO 2024-12-13 06:01:42 0.92 0.82 1.14% CTSO 2024-12-13 09:01:20 0.92 0.82 0.00% CTSO 2024-12-13 10:01:36 0.92 0.88 3.41% CTSO 2024-12-13 11:01:15 0.90 0.90 1.14% CTSO 2024-12-13 12:01:31 0.90 0.89 0.00% CTSO 2024-12-13 13:01:11 0.92 0.90 1.14% CTSO 2024-12-13 15:01:15 0.98 0.96 7.95% CTSO 2024-12-13 16:01:30 1.04 1.03 17.05% CTSO 2024-12-13 17:01:08 1.06 1.05 18.18% CTSO 2024-12-13 18:01:24 1.04 0.97 10.11% CTSO 2024-12-13 20:01:23 1.04 0.92 10.11% CTSO 2024-12-13 21:01:10 1.04 0.92 16.85% 2024-12-16 CTSO 2024-12-16 00:03:05 0.00 0.00 16.85% CTSO 2024-12-16 09:01:14 1.10 1.06 0.00% CTSO 2024-12-16 10:01:33 1.10 1.02 1.12% CTSO 2024-12-16 11:01:28 1.08 1.05 7.87% CTSO 2024-12-16 12:01:25 1.04 1.02 3.37% CTSO 2024-12-16 13:01:09 1.04 1.02 2.25% CTSO 2024-12-16 14:01:31 1.00 0.98 -3.37% CTSO 2024-12-16 15:01:13 1.00 0.95 -6.74% CTSO 2024-12-16 17:01:23 0.94 0.90 -11.24% CTSO 2024-12-16 18:01:42 0.89 0.87 -11.88% 2024-12-17 CTSO 2024-12-17 06:01:46 0.98 0.87 -11.88% CTSO 2024-12-17 09:02:17 0.96 0.88 0.00% CTSO 2024-12-17 11:01:14 0.92 0.89 0.00% CTSO 2024-12-17 12:01:02 0.89 0.89 -1.98% CTSO 2024-12-17 13:01:10 0.89 0.87 -3.96% CTSO 2024-12-17 14:01:02 0.89 0.87 -2.97% CTSO 2024-12-17 15:01:17 0.85 0.85 -5.94% CTSO 2024-12-17 16:00:56 0.84 0.83 -7.92% CTSO 2024-12-17 17:01:09 0.83 0.82 -8.91% CTSO 2024-12-17 18:00:54 0.87 0.80 -10.99% 2024-12-18 CTSO 2024-12-18 06:01:08 0.94 0.74 -10.99% CTSO 2024-12-18 09:01:15 0.94 0.74 0.00% CTSO 2024-12-18 11:01:13 0.86 0.82 4.40% CTSO 2024-12-18 12:00:58 0.85 0.85 4.40% CTSO 2024-12-18 13:01:02 0.91 0.86 8.79% CTSO 2024-12-18 14:00:55 0.88 0.86 6.59% CTSO 2024-12-18 15:01:14 0.88 0.87 6.59% CTSO 2024-12-18 16:01:12 0.88 0.87 7.69% CTSO 2024-12-18 18:00:58 0.90 0.86 6.17% CTSO 2024-12-18 19:01:14 0.92 0.86 6.17% 2024-12-19 CTSO 2024-12-19 06:01:03 0.92 0.82 6.17% CTSO 2024-12-19 09:01:22 0.92 0.82 0.00% CTSO 2024-12-19 10:01:06 0.92 0.82 7.41% CTSO 2024-12-19 11:01:14 0.91 0.86 2.47% CTSO 2024-12-19 13:01:15 0.90 0.86 0.00% CTSO 2024-12-19 15:01:11 0.89 0.86 3.70% CTSO 2024-12-19 16:00:55 0.89 0.87 1.23% CTSO 2024-12-19 17:01:13 0.89 0.86 1.23% CTSO 2024-12-19 18:01:00 0.92 0.82 2.33% 2024-12-20 CTSO 2024-12-20 09:01:29 0.92 0.84 0.00% CTSO 2024-12-20 11:01:14 0.90 0.86 -2.33% CTSO 2024-12-20 12:01:41 0.91 0.88 2.33% CTSO 2024-12-20 14:00:52 0.92 0.91 3.49% CTSO 2024-12-20 15:01:12 0.92 0.90 2.33% CTSO 2024-12-20 16:01:03 0.91 0.90 3.49% CTSO 2024-12-20 17:01:09 0.92 0.90 3.49% CTSO 2024-12-20 18:00:59 0.91 0.87 4.55% CTSO 2024-12-20 20:00:57 0.98 0.87 4.55%