|
Market Closed -
Nasdaq
00:00:00 24/10/2026 +04
|
5-day change | 1st Jan Change | ||
| 5.270 USD | -12.31% |
|
+28.22% | -58.78% |
| 08-07 | Cytosorbents Corporation, Q2 2026 Earnings Call, Aug 06, 2026 | |
| 08-07 | 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
| 19/10/2026 | 20/10/2026 | 21/10/2026 | 22/10/2026 | 23/10/2026 | |
|---|---|---|---|---|---|
| Last | $4.960 | $5.320 | $5.350 | $6.010 | $5.270 |
| Volume | 255,942 | 79,275 | 39,656 | 66,553 | 43,056 |
| Change | +20.68% | +7.26% | +0.56% | +12.34% | -12.31% |
| Opening | $4.130 | $4.880 | $5.430 | $5.360 | $5.900 |
| High | $5.330 | $5.350 | $5.950 | $6.960 | $5.960 |
| Low | $4.130 | $4.534 | $5.250 | $5.360 | $5.220 |
Performance
| 1 day | -12.31% | ||
| 1 week | +28.22% | ||
| Current month | +35.13% | ||
| 1 month | +7.33% | ||
| 3 months | -27.09% | ||
| 6 months | -59.33% | ||
| Current year | -58.78% | ||
| 1 year | -68.71% | ||
| 3 years | -85.80% | ||
| 5 years | -95.48% | ||
| 10 years | -95.34% |
Volumes
marketsDaily volume
43,056
Estimated daily volume
43,056
Avg. Volume 20 sessions
82,756
Daily volume ratio
0.52
Avg. Volume 20 sessions USD
436,124.12
Record volume 1
684,831
Record volume 2
321,101
Record volume 3
310,975
Capital turnover ratio
0.03
Float rotation
0.03
Basic data
Market Cap (USD)
16,606,302
Net sales (USD)
37,063,000
Number of employees
129
Sales / Employee (USD)
287,310
Free-Float
83.75%
Free-Float capitalization (USD)
13,907,219
Average Daily Capital Traded
2.63%
Indicators
Moving average 5 days
5.382
Moving average 20 days
4.14
Moving average 50 days
5.588
Moving average 100 days
6.752
Price spread / (MMA5)
+2.13%
Price spread / (MMA20)
-21.44%
Price spread / (MMA50)
+6.03%
Price spread / (MMA100)
+28.11%
RSI 9 days
76.69
RSI 14 days
66.02
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -12.31% | +28.22% | -68.71% | -85.80% | 16.61M | |
| -0.40% | -2.34% | +17.82% | +45.91% | 249B | |
| +0.33% | +0.64% | +3.49% | +12.96% | 162B | |
| +1.90% | +6.00% | -17.96% | +65.92% | 157B | |
| -0.70% | +2.93% | -55.38% | -8.86% | 66.22B | |
| +0.15% | +4.09% | +10.82% | +65.55% | 52.3B | |
| +0.24% | +0.99% | -15.19% | -10.88% | 52.18B | |
| -1.13% | +2.85% | +16.39% | +28.99% | 51.34B | |
| -0.47% | +0.06% | +17.37% | +58.29% | 48.79B | |
| -0.42% | +3.83% | +27.55% | +77.45% | 44.57B | |
| Average | -1.28% | +4.86% | -6.38% | +24.95% | 88.35B | |
| Weighted average by Cap. | +0.14% | +1.50% | +1.37% | +38.41% |
Historical Quotes: Cytosorbents Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
88f40f17de.SadurC9yMbnqRlP_yk0fMimZur7hzifFuV8QNcyUaJQ.GuUK70gKcMGdEjfHuHtVR1Gh4t279m3y1mlYYpn6KfoxkjbIYkBS64EiNA
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:00 | 5.270 | 441 | 35,431 |
| 23:56:27 | 5.250 | 100 | 34,990 |
| 23:56:24 | 5.265 | 100 | 34,890 |
| 23:56:24 | 5.250 | 100 | 34,790 |
| 23:56:24 | 5.250 | 104 | 34,690 |
| 23:56:24 | 5.250 | 100 | 34,586 |
| 23:56:24 | 5.250 | 100 | 34,486 |
| 23:56:24 | 5.250 | 100 | 34,386 |
| 23:56:24 | 5.270 | 100 | 34,286 |
| 23:56:24 | 5.250 | 350 | 34,186 |
Price Extremes
| 1 week | 4.13 |  | 6.96 |
| 1 month | 2.84 | | 6.96 |
| Current year | 2.84 | | 16.89 |
| 1 year | 2.84 | | 17.2 |
| 3 years | 2.84 | | 43 |
| 5 years | 2.84 | | 132.8 |
| 10 years | 2.84 | | 299 |
Monthly variations
Annual variations
| 2026 | -58.78% | ||
| 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
