Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| CTSO Historical Stock Prices |
| Preferred Stock Newsletter |
| CTSO Options Chain |
| Stock Message Boards |
Cytosorbents (CTSO) has the following price history information. Looking back at CTSO historical stock prices for the last five trading days, on April 18, 2024, CTSO opened at $0.81, traded as high as $0.85 and as low as $0.79, and closed at $0.80. Trading volume was a total of 101.80K shares. On April 19, 2024, CTSO opened at $0.82, traded as high as $0.83 and as low as $0.79, and closed at $0.80. Trading volume was a total of 46.30K shares. On April 22, 2024, CTSO opened at $0.84, traded as high as $0.86 and as low as $0.79, and closed at $0.81. Trading volume was a total of 97.90K shares. On April 23, 2024, CTSO opened at $0.82, traded as high as $0.92 and as low as $0.80, and closed at $0.88. Trading volume was a total of 108.10K shares. On April 24, 2024, CTSO opened at $0.87, traded as high as $0.87 and as low as $0.79, and closed at $0.82. Trading volume was a total of 181.20K shares.
CTSO Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Cytosorbents shares, starting with a $10,000 purchase of CTSO, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/28/2014 | |
| End date: | 04/24/2024 | |
| Start price/share: | $5.75 | |
| End price/share: | $0.82 | |
| Dividends collected/share: | $0.00 | |
| Total return: | -85.70% | |
| Average Annual Total Return: | -17.68% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $1,429.83 | |
| Years: | 10.00 | |
 | |||||
| CTSO Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/18/2024 | $0.81 | $0.85 | $0.79 | $0.80 | 101.80K |
| 04/19/2024 | $0.82 | $0.83 | $0.79 | $0.80 | 46.30K |
| 04/22/2024 | $0.84 | $0.86 | $0.79 | $0.81 | 97.90K |
| 04/23/2024 | $0.82 | $0.92 | $0.80 | $0.88 | 108.10K |
| 04/24/2024 | $0.87 | $0.87 | $0.79 | $0.82 | 181.20K |
|
| About Cytosorbents |
| Cytosorbents is engaged in the treatment of life-threatening conditions in the intensive care and cardiac surgery using blood purification via its proprietary polymer adsorption technology. Co. has several products commercialized and in development based on this technology platform. CytoSorb, Co.'s primary product, is approved in the European Union as an extracorporeal cytokine absorber, designed to reduce the cytokine storm that could otherwise cause massive inflammation, organ failure and death in common critical illnesses such as sepsis, burn injury, trauma, lung injury, cytokine release syndrome due to cancer immunotherapy, and pancreatitis. |
| CTSO Historical Closing Prices | |
| Date | Close |
| 04/18/2024 | $0.80 |
| 04/19/2024 | $0.80 |
| 04/22/2024 | $0.81 |
| 04/23/2024 | $0.88 |
| 04/24/2024 | $0.82 |
| Healthcare Historical Prices |
| CTSO is categorized under the Healthcare sector; below are some other companies in the same sector:
CTXR Historical Stock Prices Also explore: CTSO shares outstanding history
|
Free CTSO Email Alerts:
CTSO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.