Cytosorbents Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	0.54	0.54	0.54	0.54	0.54	3.44%	-
Nov 13, 2025	0.52	0.52	0.52	0.52	0.52	-8.57%	-
Nov 12, 2025	0.57	0.57	0.57	0.57	0.57	-3.70%	-
Nov 11, 2025	0.59	0.59	0.59	0.59	0.59	1.89%	-
Nov 10, 2025	0.58	0.58	0.58	0.58	0.58	-0.51%	-
Nov 7, 2025	0.59	0.59	0.59	0.59	0.59	-5.02%	-
Nov 6, 2025	0.62	0.62	0.62	0.62	0.62	-6.52%	-
Nov 5, 2025	0.66	0.66	0.66	0.66	0.66	2.64%	-
Nov 4, 2025	0.64	0.64	0.64	0.64	0.64	-2.43%	-
Nov 3, 2025	0.66	0.66	0.66	0.66	0.66	2.17%	-
Oct 31, 2025	0.65	0.65	0.65	0.65	0.65	-2.71%	-
Oct 30, 2025	0.67	0.67	0.66	0.66	0.66	-3.35%	-
Oct 29, 2025	0.69	0.69	0.69	0.69	0.69	-0.29%	-
Oct 28, 2025	0.69	0.69	0.69	0.69	0.69	-0.29%	-
Oct 27, 2025	0.71	0.71	0.69	0.69	0.69	-0.86%	-
Oct 24, 2025	0.70	0.70	0.70	0.70	0.70	-0.85%	-
Oct 23, 2025	0.70	0.70	0.70	0.70	0.70	2.63%	-
Oct 22, 2025	0.68	0.68	0.68	0.68	0.68	-2.29%	-
Oct 21, 2025	0.70	0.70	0.70	0.70	0.70	-4.11%	-
Oct 20, 2025	0.73	0.73	0.73	0.73	0.73	-1.22%	200
Oct 17, 2025	0.74	0.74	0.74	0.74	0.74	-2.25%	-
Oct 16, 2025	0.76	0.76	0.76	0.76	0.76	-1.18%	-
Oct 15, 2025	0.77	0.77	0.77	0.77	0.77	-0.65%	-
Oct 14, 2025	0.77	0.77	0.77	0.77	0.77	0.79%	-
Oct 13, 2025	0.76	0.76	0.76	0.76	0.76	-3.78%	-
Oct 10, 2025	0.79	0.79	0.79	0.79	0.79	-1.73%	-
Oct 9, 2025	0.81	0.81	0.81	0.81	0.81	3.06%	-
Oct 8, 2025	0.78	0.78	0.78	0.78	0.78	1.42%	-
Oct 7, 2025	0.77	0.77	0.77	0.77	0.77	1.05%	-
Oct 6, 2025	0.77	0.77	0.77	0.77	0.77	-5.79%	-
Oct 3, 2025	0.81	0.81	0.81	0.81	0.81	2.65%	-
Oct 2, 2025	0.76	0.79	0.76	0.79	0.79	3.94%	-
Oct 1, 2025	0.76	0.76	0.76	0.76	0.76	0.40%	-
Sep 30, 2025	0.76	0.76	0.76	0.76	0.76	-1.30%	-
Sep 29, 2025	0.77	0.77	0.77	0.77	0.77	0.52%	-
Sep 26, 2025	0.76	0.76	0.76	0.76	0.76	0.53%	-
Sep 25, 2025	0.78	0.78	0.76	0.76	0.76	-3.31%	4,310
Sep 24, 2025	0.79	0.79	0.79	0.79	0.79	-4.96%	-
Sep 23, 2025	0.79	0.83	0.79	0.83	0.83	7.26%	8,536
Sep 22, 2025	0.77	0.77	0.77	0.77	0.77	1.05%	-