|
Market Closed -
Nasdaq
16:00:00 2026-10-16 EDT
|
5-day change | 1st Jan Change | ||
| 4.110 USD | +34.31% |
|
+8.44% | -67.85% |
| 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
Quotes 5-day view: Cytosorbents Corporation
Delayed Quote Nasdaq
| 2026-10-12 | 2026-10-13 | 2026-10-14 | 2026-10-15 | 2026-10-16 | |
|---|---|---|---|---|---|
| Last | US$3.590 | US$3.460 | US$3.090 | US$3.060 | US$4.110 |
| Volume | 8,340 | 10,170 | 16,511 | 10,827 | 684,831 |
| Change | -5.28% | -3.62% | -10.69% | -0.97% | +34.31% |
| Opening | US$3.650 | US$3.655 | US$3.390 | US$2.955 | US$3.010 |
| High | US$3.820 | US$3.655 | US$3.460 | US$3.090 | US$4.600 |
| Low | US$3.510 | US$3.422 | US$2.960 | US$2.840 | US$3.010 |
Performance
| 1 day | +34.31% | ||
| 1 week | +8.44% | ||
| Current month | +5.38% | ||
| 1 month | -28.65% | ||
| 3 months | -42.92% | ||
| 6 months | -68.86% | ||
| Current year | -67.85% | ||
| 1 year | -76.79% | ||
| 3 years | -87.55% | ||
| 5 years | -96.49% | ||
| 10 years | -96.30% |
Volumes
marketsDaily volume
684,831
Estimated daily volume
684,831
Avg. Volume 20 sessions
11,176
Daily volume ratio
61.28
Avg. Volume 20 sessions USD
45,933.36
Record volume 1
684,831
Record volume 2
321,101
Record volume 3
310,975
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
12,951,025
Net sales (USD)
37,063,000
Number of employees
129
Sales / Employee (USD)
287,310
Free-Float
83.75%
Free-Float capitalization (USD)
10,846,047
Average Daily Capital Traded
0.35%
Indicators
Moving average 5 days
3.462
Moving average 20 days
4.142
Moving average 50 days
5.813
Moving average 100 days
6.968
Price spread / (MMA5)
-15.77%
Price spread / (MMA20)
+0.78%
Price spread / (MMA50)
+41.44%
Price spread / (MMA100)
+69.54%
RSI 9 days
13.64
RSI 14 days
19.49
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +34.31% | +8.44% | -76.79% | -87.55% | 12.95M | |
| -0.93% | +4.86% | +28.03% | +42.34% | 255B | |
| -1.06% | +4.20% | +9.56% | +8.07% | 161B | |
| -0.27% | +0.65% | -4.36% | +54.96% | 151B | |
| +0.57% | +3.88% | -55.27% | -12.03% | 64.33B | |
| +1.47% | +5.90% | -13.25% | -13.43% | 51.9B | |
| -0.85% | +4.81% | +9.39% | +49.25% | 50.25B | |
| -1.70% | +1.63% | +16.02% | +23.13% | 49.92B | |
| -1.47% | +1.42% | +21.88% | +53.89% | 48.77B | |
| -1.62% | +0.73% | +30.59% | +70.27% | 42.93B | |
| Average | +2.84% | +4.13% | -3.42% | +18.89% | 87.5B | |
| Weighted average by Cap. | -0.69% | +4.13% | +8.51% | +32.21% |
Historical Quotes: Cytosorbents Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
ea91754aa7a3cc361e100f4943602d72.Pxigk5I73nOj8d8blUAo_2QpHd_yhEh-gEyMfPr8pK8.b0Lt-MVugSzBt5lv8AQYsxRHTrzBwSks1TjOFKW7ypdZK_Xj9mGvOveC6w
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 4.110 | 277 | 488,042 |
| 15:59:54 | 4.019 | 100 | 487,765 |
| 15:59:45 | 4.055 | 195 | 487,665 |
| 15:59:45 | 4.055 | 703 | 487,470 |
| 15:59:44 | 4.055 | 703 | 486,767 |
| 15:59:44 | 4.100 | 100 | 486,064 |
| 15:59:44 | 4.100 | 100 | 485,964 |
| 15:59:44 | 4.087 | 300 | 485,864 |
| 15:59:24 | 4.010 | 100 | 485,564 |
| 15:59:24 | 4.035 | 100 | 485,464 |
Price Extremes
| 1 week | 2.84 |  | 4.6 |
| 1 month | 2.84 | | 5.79 |
| Current year | 2.84 | | 16.89 |
| 1 year | 2.84 | | 18 |
| 3 years | 2.84 | | 43 |
| 5 years | 2.84 | | 132.8 |
| 10 years | 2.84 | | 299 |
Monthly variations
Annual variations
| 2026 | -67.85% | ||
| 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
