Cytosorbents Corporation
CTSONASDAQHealthcare● Active
$0.41
$-0.04(-9.76%)
Market Cap$26009585
P/E Ratio—
52W High$1.39
52W Low$0.408
Cytosorbents Corporation（CTSO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ctso · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$9.80
Sep 1, 2021
-95.8% from here
5-Year Low5Y
$0.4084
Jun 8, 2026
+1.4% from low
IPO Priceadj.
$76.25
Aug 8, 2006
-99.5% since IPO
1 Year Ago
$1.08
Jun 9, 2025
-61.6% in 1Y
5 Years Ago
$8.31
Jun 9, 2021
-95.0% in 5Y
10 Years Ago
$4.57
Jun 9, 2016
-90.9% in 10Y
Historical Price Data · CTSO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.48 | $0.48 | $0.41 | $0.41 | $0.41 | 44K | -13.71% |
| Jun 5, 2026 | $0.48 | $0.52 | $0.44 | $0.46 | $0.46 | 78K | -3.39% |
| Jun 4, 2026 | $0.46 | $0.49 | $0.45 | $0.49 | $0.49 | 263K | +5.65% |
| Jun 3, 2026 | $0.48 | $0.52 | $0.45 | $0.49 | $0.49 | 1.2M | +0.87% |
| Jun 2, 2026 | $0.48 | $0.49 | $0.45 | $0.48 | $0.48 | 31K | -0.62% |
| Jun 1, 2026 | $0.49 | $0.53 | $0.45 | $0.47 | $0.47 | 66K | -4.51% |
| May 29, 2026 | $0.49 | $0.51 | $0.46 | $0.49 | $0.49 | 67K | +0.18% |
| May 28, 2026 | $0.50 | $0.52 | $0.45 | $0.50 | $0.50 | 140K | -0.64% |
| May 27, 2026 | $0.47 | $0.49 | $0.44 | $0.49 | $0.49 | 148K | +4.74% |
| May 26, 2026 | $0.47 | $0.48 | $0.45 | $0.46 | $0.46 | 101K | -1.57% |
| May 22, 2026 | $0.46 | $0.47 | $0.44 | $0.46 | $0.46 | 115K | +0.17% |
| May 21, 2026 | $0.45 | $0.47 | $0.44 | $0.46 | $0.46 | 140K | +2.00% |
| May 20, 2026 | $0.46 | $0.48 | $0.45 | $0.47 | $0.47 | 91K | +1.47% |
| May 19, 2026 | $0.47 | $0.50 | $0.46 | $0.47 | $0.47 | 38K | +0.53% |
| May 18, 2026 | $0.49 | $0.53 | $0.45 | $0.48 | $0.48 | 172K | -2.24% |
| May 15, 2026 | $0.53 | $0.55 | $0.49 | $0.50 | $0.50 | 190K | -5.54% |
| May 14, 2026 | $0.58 | $0.60 | $0.51 | $0.54 | $0.54 | 306K | -6.59% |
| May 13, 2026 | $0.61 | $0.61 | $0.57 | $0.57 | $0.57 | 93K | -6.46% |
| May 12, 2026 | $0.62 | $0.63 | $0.58 | $0.59 | $0.59 | 43K | -5.50% |
| May 11, 2026 | $0.61 | $0.63 | $0.61 | $0.63 | $0.63 | 63K | +3.28% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CTSO
Jan 1 → Dec 31 · 6 years2026-37.1%$0.66 → $0.41
-37.1%
2025-30.5%$0.92 → $0.64
-30.5%
2024-18.0%$1.11 → $0.91
-18.0%
2023-28.4%$1.55 → $1.11
-28.4%
2022-62.7%$4.16 → $1.55
-62.7%
2021-49.3%$8.27 → $4.19
-49.3%
Best Year2024 · -18.0%
Worst Year2022 · -62.7%
Positive Years0 / 6
Avg Annual Return-37.7%
6Y Total Return-95.0%
6Y CAGR~-39.3% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in CTSO?
If you invested $1,000 in CTSO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$91
Total Return-90.9%
CAGR~-21.3% / yr
Profit$-909
Based on Jun 9, 2016 · $4.57Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cytosorbents Corporation（CTSO）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.41。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CTSO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CTSO 历史股价FMP 日线复权 OHLCV