CytoSorbents Corp (CTSO)

0.88 +0.06 (+7.40%) USD  |  NASDAQ  |  May 03, 16:00
0.8876 +0.01 (+0.86%) After-Hours: 20:00
More

CytoSorbents Price: 0.88 for May 3, 2024

Price Chart

Historical Price Data

View and export this data back to 2006. Upgrade now.
Date Open High Low Close Volume
May 03, 2024 0.82 0.92 0.801 0.88 109438.0
May 02, 2024 0.843 0.8760 0.7995 0.8194 158832.0
May 01, 2024 0.8318 0.8642 0.81 0.8407 105213.0
Apr 30, 2024 0.82 0.8356 0.7899 0.81 136906.0
Apr 29, 2024 0.8189 0.8458 0.7976 0.806 45807.00
Apr 26, 2024 0.80 0.8199 0.80 0.819 96079.00
Apr 25, 2024 0.8302 0.863 0.8008 0.809 46377.00
Apr 24, 2024 0.87 0.87 0.79 0.8217 181165.0
Apr 23, 2024 0.8200 0.92 0.80 0.879 108104.0
Apr 22, 2024 0.8421 0.8625 0.7928 0.81 97907.00
Apr 19, 2024 0.8250 0.8297 0.79 0.802 46299.00
Apr 18, 2024 0.81 0.85 0.7899 0.801 101761.0
Apr 17, 2024 0.782 0.85 0.782 0.79 38395.00
Apr 16, 2024 0.851 0.87 0.7977 0.7977 153722.0
Apr 15, 2024 0.88 0.94 0.8536 0.8668 71836.00
Apr 12, 2024 0.89 0.96 0.865 0.872 75953.00
Apr 11, 2024 0.95 0.9754 0.90 0.9048 108903.0
Apr 10, 2024 0.97 0.98 0.95 0.96 13857.00
Apr 09, 2024 0.98 0.9991 0.945 0.9799 48248.00
Apr 08, 2024 1.00 1.00 0.95 0.9623 64625.00
Apr 05, 2024 0.9307 1.02 0.9307 1.01 165854.0
Apr 04, 2024 0.93 0.96 0.90 0.955 56083.00
Apr 03, 2024 0.96 0.96 0.8804 0.9246 78360.00
Apr 02, 2024 0.9629 0.9629 0.8921 0.955 216794.0
Apr 01, 2024 0.95 0.96 0.881 0.909 114700.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.79
Minimum
Apr 17 2024
11.54
Maximum
Jul 20 2020
4.944
Average
4.19
Median
Dec 13 2019

Price Benchmarks

Delcath Systems Inc 5.56
Star Equity Holdings Inc 0.90
Exact Sciences Corp 62.07
Illumina Inc 117.93
Progyny Inc 31.72

Price Related Metrics

PS Ratio 1.264
Price to Book Value 2.053
Earnings Yield -72.73%
Market Cap 47.78M