|
Market Closed -
Nasdaq
16:00:00 2026-09-02 EDT
|
5-day change | 1st Jan Change | ||
| 0.3838 USD | +13.55% |
|
+6.61% | -39.96% |
| 08-06 | 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 |
Stock exchange
Nasdaq
CTSO 0.3838 $
+13.55%
2.23M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| CTSO | 0.3838USD | +13.55% | 2.23M $ | ||
Boerse Muenchen
| HQE1 | 0.3280EUR | +12.33% | 16.94K € | |
|
CBOE
| CTSO | 0.3929USD | +19.86% | 15.35K $ | |
|
Tradegate
| HQE1 | 0.3320EUR | +14.48% | 2.26K € | |
|
Deutsche Boerse AG
| HQE1 | 0.2600EUR | -0.76% | 0 € | |
|
Börse Stuttgart
| HQE1 | 0.3380EUR | +17.36% | 0 € | |
|
Berne S.E.
| HQE1 | 0.2820CHF | +2.36% | 0 CHF |
Quotes 5-day view: Cytosorbents Corporation
Delayed Quote Nasdaq
| 2026-08-27 | 2026-08-28 | 2026-08-31 | 2026-09-01 | 2026-09-02 | |
|---|---|---|---|---|---|
| Last | US$0.3404 | US$0.3356 | US$0.3410 | US$0.3380 | US$0.3838 |
| Volume | 108,592 | 113,684 | 111,597 | 62,800 | 5,766,268 |
| Change | -5.44% | -1.41% | +1.61% | -0.88% | +13.55% |
| Opening | US$0.3632 | US$0.3300 | US$0.3410 | US$0.3339 | US$0.3610 |
| High | US$0.3749 | US$0.3749 | US$0.3441 | US$0.3500 | US$0.4717 |
| Low | US$0.3400 | US$0.3200 | US$0.3115 | US$0.3320 | US$0.3330 |
Performance
| 1 day | +13.55% | ||
| 1 week | +6.61% | ||
| Current month | +12.55% | ||
| 1 month | +6.35% | ||
| 3 months | -20.04% | ||
| 6 months | -48.76% | ||
| Current year | -39.96% | ||
| 1 year | -59.61% | ||
| 3 years | -84.65% | ||
| 5 years | -96.05% | ||
| 10 years | -92.61% |
Volumes
marketsDaily volume
5,798,571
Estimated daily volume
5,798,571
Avg. Volume 20 sessions
111,320
Daily volume ratio
52.09
Avg. Volume 20 sessions USD
42,724.62
Record volume 1
6,422,035
Record volume 2
6,219,508
Record volume 3
6,173,847
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
21,240,848
Net sales (USD)
37,063,000
Number of employees
129
Sales / Employee (USD)
287,310
Free-Float
84.28 %
Free-Float capitalization (USD)
17,902,675
Average Daily Capital Traded
0.2%
Indicators
Moving average 5 days
0.3478
Moving average 20 days
0.3606
Moving average 50 days
0.375
Moving average 100 days
0.4524
Price spread / (MMA5)
-9.38%
Price spread / (MMA20)
-6.04%
Price spread / (MMA50)
-2.29%
Price spread / (MMA100)
+17.87%
STIM
RSI 9 days
42.5
RSI 14 days
43.64
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +13.55% | +6.61% | -59.61% | -84.65% | 21.24M | |
| +1.34% | -3.97% | +24.82% | +9.21% | 222B | |
| +1.44% | -2.53% | +3.00% | -20.96% | 145B | |
| +0.71% | +0.39% | -20.72% | +19.80% | 130B | |
| +0.60% | +0.42% | -54.65% | -9.79% | 69.68B | |
| +0.09% | +0.04% | +11.07% | +18.91% | 52.3B | |
| +0.41% | +0.51% | -14.70% | -13.84% | 50.71B | |
| +0.97% | -2.38% | +20.91% | +24.18% | 42.28B | |
| +1.57% | -0.48% | +39.03% | +46.68% | 39.87B | |
| -0.21% | -2.05% | -14.80% | +45.03% | 33.37B | |
| Average | +2.05% | -0.73% | -6.57% | +3.46% | 78.62B | |
| Weighted average by Cap. | +0.97% | -2.11% | +1.55% | +7.08% |
Historical Quotes: Cytosorbents Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
da94dd657380f41d52064b1dad9f.W4UYTnkmL8Un6lHUG46b4ueaqB0wYdb3TNBEu2pRAAE.adFufDhSSr9trw6hce391J6tz1p3CI-EIKAQ6AgZblE44mAtABB19l-aJg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 0.3838 | 5,833 | 5,380,975 |
| 15:59:55 | 0.3856 | 200 | 5,375,142 |
| 15:59:55 | 0.3856 | 200 | 5,374,942 |
| 15:59:55 | 0.3856 | 200 | 5,374,742 |
| 15:59:52 | 0.3862 | 200 | 5,374,542 |
| 15:59:52 | 0.3862 | 200 | 5,374,342 |
| 15:59:52 | 0.3862 | 200 | 5,374,142 |
| 15:59:52 | 0.3900 | 200 | 5,373,942 |
| 15:59:52 | 0.3906 | 2,338 | 5,373,742 |
| 15:59:52 | 0.3909 | 1,000 | 5,371,404 |
Price Extremes
| 1 week | 0.31 |  | 0.47 |
| 1 month | 0.3 | | 0.47 |
| Current year | 0.3 | | 0.84 |
| 1 year | 0.3 | | 1.04 |
| 3 years | 0.3 | | 2.66 |
| 5 years | 0.3 | | 9.5 |
| 10 years | 0.3 | | 14.95 |
Monthly variations
Annual variations
| 2026 | -39.96% | ||
| 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
