Cytosorbents Corporation - Price History
Monthly price history for CTSO (Cytosorbents Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $0.88 | $0.88 |
| April 2024 | $0.81 | $0.81 |
| March 2024 | $0.95 | $0.95 |
| February 2024 | $0.96 | $0.96 |
| January 2024 | $1.01 | $1.01 |
| December 2023 | $1.11 | $1.11 |
| November 2023 | $1.20 | $1.20 |
| October 2023 | $1.54 | $1.54 |
| September 2023 | $1.88 | $1.88 |
| August 2023 | $2.58 | $2.58 |
| July 2023 | $3.57 | $3.57 |
| June 2023 | $3.59 | $3.59 |
| May 2023 | $2.97 | $2.97 |
| April 2023 | $2.45 | $2.45 |
| March 2023 | $3.37 | $3.37 |
| February 2023 | $3.08 | $3.08 |
| January 2023 | $2.86 | $2.86 |
| December 2022 | $1.55 | $1.55 |
| November 2022 | $1.40 | $1.40 |
| October 2022 | $1.87 | $1.87 |
| September 2022 | $1.36 | $1.36 |
| August 2022 | $1.90 | $1.90 |
| July 2022 | $2.28 | $2.28 |
| June 2022 | $2.19 | $2.19 |
| May 2022 | $1.93 | $1.93 |
| April 2022 | $2.10 | $2.10 |
| March 2022 | $3.19 | $3.19 |
| February 2022 | $3.87 | $3.87 |
| January 2022 | $3.72 | $3.72 |
| December 2021 | $4.19 | $4.19 |
| November 2021 | $4.92 | $4.92 |
| October 2021 | $5.89 | $5.89 |
| September 2021 | $8.12 | $8.12 |
| August 2021 | $9.57 | $9.57 |
| July 2021 | $7.61 | $7.61 |
| June 2021 | $7.55 | $7.55 |
| May 2021 | $8.09 | $8.09 |
| April 2021 | $9.25 | $9.25 |
| March 2021 | $8.68 | $8.68 |
| February 2021 | $9.42 | $9.42 |
| January 2021 | $10.49 | $10.49 |
| December 2020 | $7.97 | $7.97 |
| November 2020 | $8.39 | $8.39 |
| October 2020 | $7.65 | $7.65 |
| September 2020 | $7.98 | $7.98 |
| August 2020 | $8.44 | $8.44 |
| July 2020 | $9.58 | $9.58 |
| June 2020 | $9.90 | $9.90 |
| May 2020 | $10.21 | $10.21 |
| April 2020 | $8.56 | $8.56 |
| March 2020 | $7.73 | $7.73 |
| February 2020 | $6.03 | $6.03 |
| January 2020 | $4.94 | $4.94 |
| December 2019 | $3.85 | $3.85 |
| November 2019 | $3.99 | $3.99 |
| October 2019 | $4.75 | $4.75 |
| September 2019 | $5.03 | $5.03 |
| August 2019 | $4.46 | $4.46 |
| July 2019 | $7.02 | $7.02 |
| June 2019 | $6.61 | $6.61 |
| May 2019 | $6.31 | $6.31 |
| April 2019 | $7.20 | $7.20 |
| March 2019 | $7.57 | $7.57 |
| February 2019 | $8.08 | $8.08 |
| January 2019 | $7.49 | $7.49 |
| December 2018 | $8.08 | $8.08 |
| November 2018 | $10.44 | $10.44 |
| October 2018 | $10 | $10 |
| September 2018 | $12.90 | $12.90 |
| August 2018 | $14.65 | $14.65 |
| July 2018 | $12 | $12 |
| June 2018 | $11.40 | $11.40 |
| May 2018 | $11.30 | $11.30 |
| April 2018 | $7.55 | $7.55 |
| March 2018 | $7.05 | $7.05 |
| February 2018 | $7.85 | $7.85 |
| January 2018 | $7.60 | $7.60 |
| December 2017 | $6.50 | $6.50 |
| November 2017 | $7 | $7 |
| October 2017 | $6.15 | $6.15 |
| September 2017 | $6.20 | $6.20 |
| August 2017 | $5.15 | $5.15 |
| July 2017 | $4.98 | $4.98 |
| June 2017 | $4.30 | $4.30 |
| May 2017 | $4.20 | $4.20 |
| April 2017 | $5.20 | $5.20 |
| March 2017 | $4.50 | $4.50 |
| February 2017 | $5.65 | $5.65 |
| January 2017 | $5.55 | $5.55 |
| December 2016 | $5.45 | $5.45 |
| November 2016 | $5.15 | $5.15 |
| October 2016 | $5.90 | $5.90 |
| September 2016 | $6.40 | $6.40 |
| August 2016 | $5.01 | $5.01 |
| July 2016 | $4.90 | $4.90 |
| June 2016 | $4.55 | $4.55 |
| May 2016 | $4.29 | $4.29 |
| April 2016 | $4.32 | $4.32 |
| March 2016 | $3.92 | $3.92 |
| February 2016 | $5.16 | $5.16 |
| January 2016 | $3.84 | $3.84 |
| December 2015 | $5.57 | $5.57 |
| November 2015 | $7.27 | $7.27 |
| October 2015 | $7.44 | $7.44 |
| September 2015 | $6.31 | $6.31 |
| August 2015 | $6.90 | $6.90 |
| July 2015 | $6.53 | $6.53 |
| June 2015 | $6.14 | $6.14 |
| May 2015 | $6.30 | $6.30 |
| April 2015 | $7.05 | $7.05 |
| March 2015 | $13.19 | $13.19 |
| February 2015 | $11.48 | $11.48 |
| January 2015 | $8.02 | $8.02 |
| December 2014 | $9.95 | $9.95 |
| November 2014 | $5.05 | $0.20 |
| October 2014 | $5.88 | $0.24 |
| September 2014 | $5.75 | $0.23 |
| August 2014 | $5.75 | $0.23 |
| July 2014 | $6.02 | $0.24 |
| June 2014 | $6.05 | $0.24 |
| May 2014 | $6.12 | $0.24 |
| April 2014 | $5.72 | $0.23 |
| March 2014 | $5.75 | $0.23 |
| February 2014 | $7.50 | $0.30 |
| January 2014 | $7 | $0.28 |
| December 2013 | $3.12 | $0.12 |
| November 2013 | $3.30 | $0.13 |
| October 2013 | $2.60 | $0.10 |
| September 2013 | $2.50 | $0.10 |
| August 2013 | $2.50 | $0.10 |
| July 2013 | $2.60 | $0.10 |
| June 2013 | $3 | $0.12 |
| May 2013 | $3.18 | $0.13 |
| April 2013 | $2.88 | $0.12 |
| March 2013 | $2.94 | $0.12 |
| February 2013 | $2.68 | $0.11 |
| January 2013 | $2.58 | $0.10 |
| December 2012 | $3.25 | $0.13 |
| November 2012 | $3.60 | $0.14 |
| October 2012 | $3.14 | $0.13 |
| September 2012 | $3.29 | $0.13 |
| August 2012 | $3.28 | $0.13 |
| July 2012 | $3.32 | $0.13 |
| June 2012 | $3.20 | $0.13 |
| May 2012 | $2.58 | $0.10 |
| April 2012 | $3.28 | $0.13 |
| March 2012 | $3.58 | $0.14 |
| February 2012 | $3.68 | $0.15 |
| January 2012 | $3.75 | $0.15 |
| December 2011 | $4 | $0.16 |
| November 2011 | $3.40 | $0.14 |
| October 2011 | $3.72 | $0.15 |
| September 2011 | $4.18 | $0.17 |
| August 2011 | $5.42 | $0.22 |
| July 2011 | $4.78 | $0.19 |
| June 2011 | $5.08 | $0.20 |
| May 2011 | $4.55 | $0.18 |
| April 2011 | $5.80 | $0.23 |
| March 2011 | $9.72 | $0.39 |
| February 2011 | $3.90 | $0.16 |
| January 2011 | $3.82 | $0.15 |
| December 2010 | $3.50 | $0.14 |
| November 2010 | $2.38 | $0.10 |
| October 2010 | $2.85 | $0.11 |
| September 2010 | $2.31 | $0.09 |
| August 2010 | $1.95 | $0.08 |
| July 2010 | $2.32 | $0.09 |
| June 2010 | $2.18 | $0.09 |
| May 2010 | $1.75 | $0.07 |
| April 2010 | $3.19 | $0.13 |
| March 2010 | $4.35 | $0.17 |
| February 2010 | $4.18 | $0.17 |
| January 2010 | $4.38 | $0.18 |
| December 2009 | $4.75 | $0.19 |
| November 2009 | $3.65 | $0.15 |
| October 2009 | $5.25 | $0.21 |
| September 2009 | $3.68 | $0.15 |
| August 2009 | $1.69 | $0.07 |
| July 2009 | $1.62 | $0.06 |
| June 2009 | $1.98 | $0.08 |
| May 2009 | $2.88 | $0.12 |
| April 2009 | $2 | $0.08 |
| March 2009 | $2.50 | $0.10 |
| February 2009 | $3.50 | $0.14 |
| January 2009 | $3.75 | $0.15 |
| December 2008 | $2 | $0.08 |
| November 2008 | $1 | $0.04 |
| October 2008 | $1.75 | $0.07 |
| September 2008 | $3 | $0.12 |
| August 2008 | $4 | $0.16 |
| July 2008 | $2.75 | $0.11 |
| June 2008 | $2.50 | $0.10 |
| May 2008 | $4 | $0.16 |
| April 2008 | $4.75 | $0.19 |
| March 2008 | $4 | $0.16 |
| February 2008 | $5.50 | $0.22 |
| January 2008 | $5 | $0.20 |
| December 2007 | $5.50 | $0.22 |
| November 2007 | $6.75 | $0.27 |
| October 2007 | $11 | $0.44 |
| September 2007 | $4.25 | $0.17 |
| August 2007 | $5.25 | $0.21 |
| July 2007 | $9.25 | $0.37 |
| June 2007 | $13.75 | $0.55 |
| May 2007 | $25 | $1 |
| April 2007 | $25 | $1 |
| March 2007 | $29.75 | $1.19 |
| February 2007 | $43.75 | $1.75 |
| January 2007 | $33.75 | $1.35 |
| December 2006 | $41.25 | $1.65 |
| November 2006 | $28 | $1.12 |
| October 2006 | $32.50 | $1.30 |
| September 2006 | $42.50 | $1.70 |
| August 2006 | $53.75 | $2.15 |
CTSO
Price: $0.88
52 week price:
Earnings Per Share: -0.64 USD
P/E Ratio: -1.92
Exchange: NCM
Sector: Healthcare
Industry: Medical Devices
Volume: 305200
Ebitda: -2.1 millionMarket Capitalization: 54.1 million