Skip to main content
Cytosorbents Corporation (CTSO)
NASDAQ: CTSO · Real-Time Price · USD
1.150
0.00 (0.00%)
Feb 21, 2025, 4:00 PM EST - Market closed

Cytosorbents Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20251.221.221.121.151.15-5.74%83,732
Feb 19, 20251.231.301.191.221.223.39%95,924
Feb 18, 20251.291.321.061.181.18-9.23%474,770
Feb 14, 20251.371.611.151.301.30-0.76%737,540
Feb 13, 20251.161.311.161.311.3113.91%179,964
Feb 12, 20251.081.201.051.151.157.48%220,006
Feb 11, 20250.991.070.981.071.078.07%173,038
Feb 10, 20251.021.070.990.990.99-2.93%86,570
Feb 7, 20251.051.051.001.021.02-2.86%71,322
Feb 6, 20251.031.150.981.051.053.96%190,127
Feb 5, 20250.961.020.961.011.012.20%46,591
Feb 4, 20251.001.020.970.990.99-1.17%55,235
Feb 3, 20251.001.010.981.001.00-0.50%29,970
Jan 31, 20251.001.010.991.011.011.52%113,959
Jan 30, 20251.011.010.980.990.99-1.00%104,862
Jan 29, 20251.001.020.991.001.00-46,704
Jan 28, 20251.051.050.991.001.00-3.85%44,236
Jan 27, 20251.021.071.001.041.04-56,314
Jan 24, 20251.041.060.991.041.040.97%55,042
Jan 23, 20251.001.040.981.031.030.98%81,381
Jan 22, 20251.061.061.001.021.02-1.92%157,533
Jan 21, 20251.021.061.021.041.040.97%81,967
Jan 17, 20251.011.041.011.031.03-0.96%56,897
Jan 16, 20251.071.091.021.041.04-3.70%85,679
Jan 15, 20251.061.091.001.081.083.85%103,311
Jan 14, 20251.061.121.021.041.04-0.95%187,619
Jan 13, 20250.941.140.921.051.0511.98%454,404
Jan 10, 20250.970.980.920.940.94-3.33%206,750
Jan 8, 20251.001.010.940.970.97-3.96%373,388
Jan 7, 20250.991.070.981.011.01-2.88%282,753
Jan 6, 20251.011.150.981.041.0411.04%997,023
Jan 3, 20250.880.970.820.940.941.80%6,422,035
Jan 2, 20250.920.940.900.920.921.10%22,443
Dec 31, 20240.900.980.880.910.911.11%162,624
Dec 30, 20240.890.940.870.900.90-4.25%52,823
Dec 27, 20240.900.940.890.940.944.43%344,718
Dec 26, 20240.870.990.870.900.900.76%236,260
Dec 24, 20240.870.920.870.890.896.54%82,939
Dec 23, 20240.910.920.810.840.84-8.37%307,885
Dec 20, 20240.860.920.860.920.923.99%160,228
Dec 19, 20240.880.900.860.880.882.55%124,279
Dec 18, 20240.820.910.820.860.865.91%110,959
Dec 17, 20240.890.920.800.810.81-10.95%166,006
Dec 16, 20241.081.080.890.910.91-9.93%210,277
Dec 13, 20240.901.090.891.011.0113.36%405,563
Dec 12, 20240.860.910.860.890.891.17%211,048
Dec 11, 20240.890.930.820.880.881.04%151,410
Dec 10, 20240.910.930.850.870.87-0.98%142,067
Dec 9, 20240.920.930.870.880.88-3.54%212,909
Dec 6, 20240.920.930.900.910.91-1.35%125,332
Dec 5, 20240.930.960.920.930.93-4.15%76,227
Dec 4, 20240.950.990.910.970.971.58%73,085
Dec 3, 20241.001.030.950.950.95-5.00%76,689
Dec 2, 20240.981.040.981.001.003.09%78,020
Nov 29, 20240.941.000.940.970.976.57%63,452
Nov 27, 20240.910.950.910.910.911.21%147,707
Nov 26, 20240.930.940.890.900.90-3.30%129,491
Nov 25, 20240.910.970.910.930.931.09%88,667
Nov 22, 20240.890.950.890.920.923.37%76,870
Nov 21, 20240.910.960.890.890.89-2.83%142,122
Nov 20, 20240.930.970.910.920.92-4.54%102,239
Nov 19, 20240.930.960.920.960.963.17%114,435
Nov 18, 20240.900.970.900.930.933.91%71,190
Nov 15, 20240.941.000.900.900.90-5.78%192,368
Nov 14, 20240.920.990.920.950.952.59%74,477
Nov 13, 20241.001.040.930.930.93-4.55%107,271
Nov 12, 20240.951.040.900.970.974.30%367,456
Nov 11, 20240.820.970.800.930.9325.68%282,961
Nov 8, 20240.890.950.710.740.74-18.05%515,640
Nov 7, 20240.950.960.900.900.90-1.76%85,168
Nov 6, 20240.990.990.850.920.926.61%103,525
Nov 5, 20240.920.920.860.860.86-0.95%158,191
Nov 4, 20241.001.010.870.870.87-12.95%164,612
Nov 1, 20241.001.030.981.001.00-0.99%104,931
Oct 31, 20241.011.041.001.011.01-53,512
Oct 30, 20241.021.041.011.011.01-0.98%34,578
Oct 29, 20241.051.071.021.021.020.99%108,993
Oct 28, 20241.031.071.011.011.01-2.88%258,058
Oct 25, 20241.051.071.031.041.04-0.95%74,275
Oct 24, 20241.051.071.021.051.05-106,878
Oct 23, 20241.041.091.001.051.050.96%59,781
Oct 22, 20241.061.121.001.041.04-0.95%151,500
Oct 21, 20241.061.061.001.051.05-3.67%110,418
Oct 18, 20241.121.141.071.091.09-3.54%52,675
Oct 17, 20241.101.141.071.131.130.89%134,398
Oct 16, 20241.101.131.061.121.122.75%31,443
Oct 15, 20241.101.111.071.091.09-0.91%31,586
Oct 14, 20241.111.141.091.101.10-1.79%62,860
Oct 11, 20241.061.141.061.121.126.67%91,342
Oct 10, 20241.101.131.041.051.05-7.08%243,173
Oct 9, 20241.101.141.091.131.13-39,143
Oct 8, 20241.121.151.111.131.13-54,228
Oct 7, 20241.161.191.091.131.13-5.04%78,584
Oct 4, 20241.251.251.181.191.19-3.25%83,885
Oct 3, 20241.331.331.221.231.23-8.21%127,840
Oct 2, 20241.431.431.311.341.34-0.74%63,084
Oct 1, 20241.541.541.311.351.35-10.00%288,414
Sep 30, 20241.591.591.431.501.50-70,902
Sep 27, 20241.421.501.381.501.505.63%96,307
Sep 26, 20241.321.421.321.421.429.23%37,069