Cytosorbents Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.52	0.52	0.52	0.52	0.52	-3.89%	-
Jan 29, 2026	0.54	0.54	0.54	0.54	0.54	1.12%	-
Jan 28, 2026	0.53	0.53	0.53	0.53	0.53	0.38%	-
Jan 27, 2026	0.53	0.53	0.53	0.53	0.53	-2.03%	-
Jan 26, 2026	0.54	0.54	0.54	0.54	0.54	-0.37%	-
Jan 23, 2026	0.55	0.55	0.55	0.55	0.55	2.44%	-
Jan 22, 2026	0.53	0.53	0.53	0.53	0.53	-2.92%	-
Jan 21, 2026	0.55	0.55	0.55	0.55	0.55	-2.66%	-
Jan 20, 2026	0.56	0.56	0.56	0.56	0.56	-0.88%	-
Jan 19, 2026	0.57	0.57	0.57	0.57	0.57	0.35%	-
Jan 16, 2026	0.57	0.57	0.57	0.57	0.57	-3.41%	-
Jan 15, 2026	0.59	0.59	0.59	0.59	0.59	-1.51%	-
Jan 14, 2026	0.60	0.60	0.60	0.60	0.60	4.20%	-
Jan 13, 2026	0.57	0.57	0.57	0.57	0.57	4.77%	-
Jan 12, 2026	0.55	0.55	0.55	0.55	0.55	-0.55%	-
Jan 9, 2026	0.55	0.55	0.55	0.55	0.55	-0.36%	-
Jan 8, 2026	0.55	0.55	0.55	0.55	0.55	-0.36%	-
Jan 7, 2026	0.55	0.55	0.55	0.55	0.55	1.66%	-
Jan 6, 2026	0.54	0.54	0.54	0.54	0.54	0.18%	-
Jan 5, 2026	0.54	0.54	0.54	0.54	0.54	5.45%	-
Jan 2, 2026	0.51	0.51	0.51	0.51	0.51	-3.02%	-
Dec 30, 2025	0.53	0.53	0.53	0.53	0.53	-3.11%	-
Dec 29, 2025	0.55	0.55	0.55	0.55	0.55	-11.77%	-
Dec 23, 2025	0.62	0.62	0.62	0.62	0.62	8.77%	-
Dec 22, 2025	0.51	0.57	0.51	0.57	0.57	9.83%	3,105
Dec 19, 2025	0.52	0.52	0.52	0.52	0.52	0.39%	-
Dec 18, 2025	0.52	0.52	0.52	0.52	0.52	-3.72%	-
Dec 17, 2025	0.54	0.54	0.54	0.54	0.54	7.19%	-
Dec 16, 2025	0.50	0.50	0.50	0.50	0.50	-9.57%	-
Dec 15, 2025	0.55	0.55	0.55	0.55	0.55	-3.82%	-
Dec 12, 2025	0.58	0.58	0.58	0.58	0.58	8.88%	-
Dec 11, 2025	0.53	0.53	0.53	0.53	0.53	-13.84%	-
Dec 10, 2025	0.61	0.61	0.61	0.61	0.61	3.89%	-
Dec 9, 2025	0.59	0.59	0.59	0.59	0.59	-0.84%	-
Dec 8, 2025	0.60	0.60	0.60	0.60	0.60	-1.32%	-
Dec 5, 2025	0.60	0.60	0.60	0.60	0.60	1.34%	-
Dec 4, 2025	0.60	0.60	0.60	0.60	0.60	-5.10%	-
Dec 3, 2025	0.63	0.63	0.63	0.63	0.63	1.95%	-
Dec 2, 2025	0.62	0.62	0.62	0.62	0.62	-8.61%	-
Dec 1, 2025	0.67	0.67	0.67	0.67	0.67	3.22%	-
Nov 28, 2025	0.65	0.65	0.65	0.65	0.65	0.15%	-
Nov 27, 2025	0.65	0.65	0.65	0.65	0.65	-6.05%	-
Nov 26, 2025	0.69	0.69	0.69	0.69	0.69	0.73%	-
Nov 25, 2025	0.69	0.69	0.69	0.69	0.69	17.98%	-
Nov 24, 2025	0.58	0.58	0.58	0.58	0.58	14.29%	-
Nov 21, 2025	0.51	0.51	0.51	0.51	0.51	-3.58%	-
Nov 20, 2025	0.53	0.53	0.53	0.53	0.53	4.74%	-
Nov 19, 2025	0.51	0.51	0.51	0.51	0.51	-5.07%	-
Nov 18, 2025	0.53	0.53	0.53	0.53	0.53	-1.11%	-
Nov 17, 2025	0.54	0.54	0.54	0.54	0.54	-0.37%	-