Cytosorbents Corporation (CTSO)
NASDAQ: CTSO · Real-Time Price · USD
0.9400
-0.0440 (-4.47%)
Oct 6, 2025, 4:00 PM EDT - Market closed
Cytosorbents Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 0.95 | 0.99 | 0.94 | 0.94 | - | -4.47% | 54,506 |
| Oct 3, 2025 | 0.99 | 1.02 | 0.95 | 0.98 | 0.98 | -0.10% | 101,032 |
| Oct 2, 2025 | 0.95 | 0.99 | 0.93 | 0.99 | 0.99 | 5.57% | 155,109 |
| Oct 1, 2025 | 0.91 | 0.95 | 0.91 | 0.93 | 0.93 | -0.12% | 29,524 |
| Sep 30, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 0.94% | 11,073 |
| Sep 29, 2025 | 0.91 | 0.95 | 0.91 | 0.93 | 0.93 | -0.88% | 56,798 |
| Sep 26, 2025 | 0.91 | 0.95 | 0.91 | 0.93 | 0.93 | 0.81% | 54,640 |
| Sep 25, 2025 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -2.82% | 44,561 |
| Sep 24, 2025 | 0.94 | 0.97 | 0.92 | 0.95 | 0.95 | -0.81% | 68,859 |
| Sep 23, 2025 | 0.96 | 0.99 | 0.96 | 0.96 | 0.96 | -0.54% | 74,858 |
| Sep 22, 2025 | 0.90 | 0.97 | 0.90 | 0.97 | 0.97 | 2.65% | 188,216 |
| Sep 19, 2025 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 0.88% | 126,252 |
| Sep 18, 2025 | 0.91 | 0.95 | 0.91 | 0.93 | 0.93 | 3.17% | 38,036 |
| Sep 17, 2025 | 0.93 | 0.95 | 0.90 | 0.90 | 0.90 | -0.54% | 166,055 |
| Sep 16, 2025 | 0.91 | 0.92 | 0.87 | 0.91 | 0.91 | -0.68% | 126,455 |
| Sep 15, 2025 | 0.93 | 0.94 | 0.90 | 0.92 | 0.92 | -2.47% | 77,070 |
| Sep 12, 2025 | 0.96 | 0.97 | 0.92 | 0.94 | 0.94 | -1.55% | 69,510 |
| Sep 11, 2025 | 0.95 | 0.98 | 0.93 | 0.95 | 0.95 | 0.85% | 43,947 |
| Sep 10, 2025 | 0.98 | 1.00 | 0.93 | 0.95 | 0.95 | -5.28% | 87,922 |
| Sep 9, 2025 | 0.98 | 1.04 | 0.98 | 1.00 | 1.00 | 1.59% | 83,184 |
| Sep 8, 2025 | 0.98 | 1.02 | 0.97 | 0.98 | 0.98 | 1.74% | 68,110 |
| Sep 5, 2025 | 0.96 | 0.98 | 0.94 | 0.97 | 0.97 | -1.01% | 27,740 |
| Sep 4, 2025 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | -0.46% | 10,459 |
| Sep 3, 2025 | 0.94 | 0.99 | 0.94 | 0.98 | 0.98 | 3.14% | 72,560 |
| Sep 2, 2025 | 0.93 | 0.98 | 0.93 | 0.95 | 0.95 | 0.72% | 48,697 |
| Aug 29, 2025 | 0.93 | 0.95 | 0.91 | 0.94 | 0.94 | 0.84% | 52,579 |
| Aug 28, 2025 | 0.91 | 0.96 | 0.91 | 0.94 | 0.94 | 0.59% | 31,568 |
| Aug 27, 2025 | 0.90 | 0.96 | 0.90 | 0.93 | 0.93 | - | 82,666 |
| Aug 26, 2025 | 0.88 | 0.95 | 0.88 | 0.93 | 0.93 | 2.62% | 73,630 |
| Aug 25, 2025 | 0.93 | 0.97 | 0.85 | 0.91 | 0.91 | -0.74% | 171,342 |
| Aug 22, 2025 | 0.92 | 0.99 | 0.88 | 0.91 | 0.91 | 8.19% | 349,614 |
| Aug 21, 2025 | 0.90 | 0.93 | 0.83 | 0.84 | 0.84 | -5.58% | 296,234 |
| Aug 20, 2025 | 1.01 | 1.01 | 0.88 | 0.89 | 0.89 | -17.23% | 691,491 |
| Aug 19, 2025 | 1.08 | 1.12 | 1.07 | 1.08 | 1.08 | -1.82% | 37,818 |
| Aug 18, 2025 | 1.15 | 1.19 | 1.09 | 1.10 | 1.10 | -5.17% | 90,345 |
| Aug 15, 2025 | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | 1.75% | 39,231 |
| Aug 14, 2025 | 1.08 | 1.14 | 1.03 | 1.14 | 1.14 | 5.56% | 77,892 |
| Aug 13, 2025 | 1.05 | 1.10 | 1.04 | 1.08 | 1.08 | 1.89% | 52,259 |
| Aug 12, 2025 | 1.15 | 1.18 | 1.06 | 1.06 | 1.06 | -11.67% | 171,525 |
| Aug 11, 2025 | 1.02 | 1.22 | 1.01 | 1.20 | 1.20 | 20.00% | 318,445 |
| Aug 8, 2025 | 0.94 | 1.01 | 0.91 | 1.00 | 1.00 | 11.96% | 98,412 |
| Aug 7, 2025 | 0.90 | 0.93 | 0.89 | 0.89 | 0.89 | -0.98% | 79,585 |
| Aug 6, 2025 | 0.91 | 0.94 | 0.88 | 0.90 | 0.90 | -1.42% | 72,590 |
| Aug 5, 2025 | 0.89 | 0.94 | 0.87 | 0.92 | 0.92 | 0.43% | 52,450 |
| Aug 4, 2025 | 0.90 | 0.91 | 0.84 | 0.91 | 0.91 | 4.82% | 218,869 |
| Aug 1, 2025 | 0.87 | 0.89 | 0.77 | 0.87 | 0.87 | 2.26% | 4,634,156 |
| Jul 31, 2025 | 0.92 | 0.95 | 0.85 | 0.85 | 0.85 | -7.61% | 146,413 |
| Jul 30, 2025 | 0.97 | 0.98 | 0.92 | 0.92 | 0.92 | 1.10% | 55,702 |
| Jul 29, 2025 | 0.97 | 1.00 | 0.91 | 0.91 | 0.91 | -3.40% | 49,258 |
| Jul 28, 2025 | 0.98 | 1.01 | 0.94 | 0.94 | 0.94 | -0.17% | 64,623 |