|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 0.3600 USD | -9.68% |
|
-0.25% | -43.68% |
| 08-07 | Cytosorbents Corporation, Q2 2026 Earnings Call, Aug 06, 2026 | |
| 08-06 | Cytosorbents Corporation Reports Earnings Results for the Second Quarter and Six Months Ended June 30, 2026 | CI |
Quotes 5-day view: Cytosorbents Corporation
Delayed Quote Nasdaq
| 03/08/2026 | 04/08/2026 | 05/08/2026 | 06/08/2026 | 07/08/2026 | |
|---|---|---|---|---|---|
| Last | $0.3681 | $0.3774 | $0.3847 | $0.3986 | $0.3600 |
| Volume | 91,180 | 114,343 | 27,809 | 71,304 | 96,663 |
| Change | +2.00% | +2.53% | +1.93% | +3.61% | -9.68% |
| Opening | $0.3780 | $0.3800 | $0.3700 | $0.3900 | $0.3779 |
| High | $0.3849 | $0.4000 | $0.3891 | $0.4000 | $0.3800 |
| Low | $0.3576 | $0.3578 | $0.3684 | $0.3650 | $0.3600 |
Performance
| 1 day | -9.68% | ||
| 1 week | -0.25% | ||
| Current month | -0.25% | ||
| 1 month | -3.23% | ||
| 3 months | -40.89% | ||
| 6 months | -46.35% | ||
| Current year | -43.68% | ||
| 1 year | -64.00% | ||
| 3 years | -87.88% | ||
| 5 years | -95.50% | ||
| 10 years | -92.64% |
Volumes
marketsDaily volume
96,663
Estimated daily volume
96,663
Avg. Volume 20 sessions
62,029
Daily volume ratio
1.56
Avg. Volume 20 sessions USD
22,330.44
Record volume 1
6,422,035
Record volume 2
6,219,508
Record volume 3
6,173,847
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
22,606,109
Net sales (USD)
37,063,000
Number of employees
129
Sales / Employee (USD)
287,310
Free-Float
84.28 %
Free-Float capitalization (USD)
19,067,939
Average Daily Capital Traded
0.1%
Indicators
Moving average 5 days
0.3778
Moving average 20 days
0.3734
Moving average 50 days
0.41
Moving average 100 days
0.4994
Price spread / (MMA5)
+4.94%
Price spread / (MMA20)
+3.72%
Price spread / (MMA50)
+13.89%
Price spread / (MMA100)
+38.72%
STIM
RSI 9 days
62.03
RSI 14 days
53.61
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -9.68% | -0.25% | -64.00% | -87.88% | 22.61M | |
| +2.41% | +3.43% | +28.93% | +8.48% | 220B | |
| +2.39% | +5.02% | +2.09% | -20.03% | 144B | |
| +1.36% | +7.21% | -19.42% | +24.57% | 134B | |
| +0.02% | +5.52% | -52.19% | -3.43% | 71.46B | |
| +0.45% | +4.24% | +14.51% | +15.07% | 51.71B | |
| +1.05% | +7.19% | -14.90% | -17.86% | 50.84B | |
| +3.28% | +5.49% | +27.35% | +14.37% | 41.23B | |
| +1.79% | +7.83% | +44.69% | +39.33% | 39.95B | |
| +2.08% | +5.51% | -0.32% | -2.91% | 32.42B | |
| Average | +0.52% | +5.12% | -3.33% | -3.03% | 78.5B | |
| Weighted average by Cap. | +1.79% | +5.27% | +4.10% | +5.04% |
Historical Quotes: Cytosorbents Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
3d3587e7c7c1d0a3b777fbd.Vgyhpo4Cja5AKnK6itcezGBZh4nOubGHTM1lTWsoijg.D06X9-RS18UwbkTjwZEumhRq5cqPgMTEI4sXfF9t6U8yae7N6kbAyxJMRg
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:00 | 0.3600 | 870 | 80,642 |
| 22:59:18 | 0.3689 | 208 | 79,772 |
| 22:59:18 | 0.3687 | 100 | 79,564 |
| 22:57:40 | 0.3640 | 2,720 | 79,464 |
| 22:50:47 | 0.3689 | 187 | 76,744 |
| 22:48:21 | 0.3645 | 500 | 76,557 |
| 22:38:29 | 0.3650 | 540 | 76,057 |
| 22:38:12 | 0.3650 | 1,013 | 75,517 |
| 22:38:12 | 0.3650 | 500 | 74,504 |
| 21:06:35 | 0.3699 | 225 | 74,004 |
Course Extremes
| 1 week | 0.36 |  | 0.4 |
| 1 month | 0.35 | | 0.42 |
| Current year | 0.35 | | 0.84 |
| 1 year | 0.35 | | 1.22 |
| 3 years | 0.35 | | 3.01 |
| 5 years | 0.35 | | 9.8 |
| 10 years | 0.35 | | 14.95 |
Monthly variations
Annual variations
| 2026 | -43.68% | ||
| 2025 | -29.76% | ||
| 2024 | -18.02% | ||
| 2023 | -28.39% | ||
| 2022 | -63.01% | ||
| 2021 | -47.43% | ||
| 2020 | +107.01% | ||
| 2019 | -52.35% | ||
| 2018 | +24.31% | ||
| 2017 | +19.27% | ||
| 2016 | -2.15% | ||
| 2015 | -44.02% | ||
| 2014 | +218.40% | ||
| 2013 | -3.85% | ||
| 2012 | -18.80% | ||
| 2011 | +14.36% | ||
| 2010 | -26.32% | ||
| 2009 | +137.50% | ||
| 2008 | -63.64% | ||
| 2007 | -86.67% | ||
| 2006 | -5.71% |
- Stock Market
- Stocks
- CTSO Stock
- Quotes Cytosorbents Corporation
Select your edition
All financial news and data tailored to specific country editions
