Skip to main content
logo
Cytosorbents Corporation (CTSO)
NASDAQ: CTSO · Real-Time Price · USD
0.7076
-0.0028 (-0.39%)
At close: Nov 7, 2025, 4:00 PM EST
0.7199
+0.0123 (1.74%)
After-hours: Nov 7, 2025, 5:22 PM EST

Cytosorbents Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20250.730.740.700.710.71-0.39%129,902
Nov 6, 20250.740.750.710.710.71-4.64%80,796
Nov 5, 20250.780.800.750.750.75-5.84%196,304
Nov 4, 20250.780.800.770.790.791.36%55,473
Nov 3, 20250.810.810.740.780.78-1.81%87,447
Oct 31, 20250.790.830.790.800.801.66%71,736
Oct 30, 20250.810.850.770.780.780.01%222,765
Oct 29, 20250.840.850.780.780.78-6.49%115,914
Oct 28, 20250.830.860.830.840.841.98%31,144
Oct 27, 20250.850.860.820.820.82-3.55%45,454
Oct 24, 20250.850.860.850.850.850.97%15,669
Oct 23, 20250.840.860.830.840.84-0.95%25,316
Oct 22, 20250.830.860.800.850.852.64%84,888
Oct 21, 20250.860.880.820.830.83-2.56%125,136
Oct 20, 20250.890.900.840.850.85-4.01%86,829
Oct 17, 20250.910.920.880.890.89-2.21%92,659
Oct 16, 20250.920.920.910.910.91-1.15%41,654
Oct 15, 20250.940.940.910.920.92-0.63%33,767
Oct 14, 20250.910.930.910.920.92-0.88%38,419
Oct 13, 20250.920.990.920.930.931.55%59,472
Oct 10, 20250.930.950.900.920.92-1.77%126,023
Oct 9, 20250.951.000.920.930.93-4.38%65,112
Oct 8, 20250.950.990.940.980.983.14%101,652
Oct 7, 20250.941.000.940.950.950.56%19,271
Oct 6, 20250.950.990.940.940.94-4.47%54,844
Oct 3, 20250.991.020.950.980.98-0.10%101,032
Oct 2, 20250.950.990.930.990.995.57%155,109
Oct 1, 20250.910.950.910.930.93-0.12%29,524
Sep 30, 20250.920.940.920.930.930.94%11,073
Sep 29, 20250.910.950.910.930.93-0.88%56,798
Sep 26, 20250.910.950.910.930.930.81%54,640
Sep 25, 20250.950.950.920.930.93-2.82%44,561
Sep 24, 20250.940.970.920.950.95-0.81%68,859
Sep 23, 20250.960.990.960.960.96-0.54%74,858
Sep 22, 20250.900.970.900.970.972.65%188,216
Sep 19, 20250.930.950.930.940.940.88%126,252
Sep 18, 20250.910.950.910.930.933.17%38,036
Sep 17, 20250.930.950.900.900.90-0.54%166,055
Sep 16, 20250.910.920.870.910.91-0.68%126,455
Sep 15, 20250.930.940.900.920.92-2.47%77,070
Sep 12, 20250.960.970.920.940.94-1.55%69,510
Sep 11, 20250.950.980.930.950.950.85%43,947
Sep 10, 20250.981.000.930.950.95-5.28%87,922
Sep 9, 20250.981.040.981.001.001.59%83,184
Sep 8, 20250.981.020.970.980.981.74%68,110
Sep 5, 20250.960.980.940.970.97-1.01%27,740
Sep 4, 20250.990.990.960.980.98-0.46%10,459
Sep 3, 20250.940.990.940.980.983.14%72,560
Sep 2, 20250.930.980.930.950.950.72%48,697
Aug 29, 20250.930.950.910.940.940.84%52,579