Cytosorbents Corporation (CTSO)
NASDAQ: CTSO · Real-Time Price · USD
1.230
+0.050 (4.24%)
Jun 27, 2025, 4:00 PM - Market closed
Cytosorbents Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.19 | 1.25 | 1.14 | 1.23 | 1.23 | 4.24% | 187,755 |
| Jun 26, 2025 | 1.20 | 1.21 | 1.15 | 1.18 | 1.18 | -1.67% | 46,845 |
| Jun 25, 2025 | 1.18 | 1.23 | 1.10 | 1.20 | 1.20 | - | 77,854 |
| Jun 24, 2025 | 1.39 | 1.39 | 1.20 | 1.20 | 1.20 | -4.76% | 140,499 |
| Jun 23, 2025 | 1.18 | 1.37 | 1.18 | 1.26 | 1.26 | 6.78% | 210,583 |
| Jun 20, 2025 | 1.19 | 1.28 | 1.12 | 1.18 | 1.18 | 1.72% | 335,298 |
| Jun 18, 2025 | 1.23 | 1.24 | 1.16 | 1.16 | 1.16 | -3.33% | 44,251 |
| Jun 17, 2025 | 1.21 | 1.25 | 1.15 | 1.20 | 1.20 | -1.64% | 75,233 |
| Jun 16, 2025 | 1.11 | 1.29 | 1.04 | 1.22 | 1.22 | 11.93% | 195,687 |
| Jun 13, 2025 | 1.04 | 1.11 | 1.03 | 1.09 | 1.09 | 1.87% | 69,364 |
| Jun 12, 2025 | 1.07 | 1.10 | 1.05 | 1.07 | 1.07 | -1.83% | 23,276 |
| Jun 11, 2025 | 1.05 | 1.12 | 1.04 | 1.09 | 1.09 | 2.83% | 45,672 |
| Jun 10, 2025 | 1.06 | 1.09 | 1.02 | 1.06 | 1.06 | -1.85% | 80,823 |
| Jun 9, 2025 | 1.04 | 1.09 | 1.03 | 1.08 | 1.08 | 1.89% | 92,964 |
| Jun 6, 2025 | 1.06 | 1.06 | 1.02 | 1.06 | 1.06 | 0.95% | 62,587 |
| Jun 5, 2025 | 0.98 | 1.06 | 0.98 | 1.05 | 1.05 | 5.00% | 70,968 |
| Jun 4, 2025 | 1.01 | 1.06 | 1.00 | 1.00 | 1.00 | - | 103,333 |
| Jun 3, 2025 | 0.88 | 1.01 | 0.88 | 1.00 | 1.00 | 16.55% | 162,857 |
| Jun 2, 2025 | 0.87 | 0.90 | 0.84 | 0.86 | 0.86 | 2.14% | 35,736 |
| May 30, 2025 | 0.84 | 0.88 | 0.84 | 0.84 | 0.84 | 2.44% | 127,308 |
| May 29, 2025 | 0.86 | 0.87 | 0.82 | 0.82 | 0.82 | -2.38% | 49,800 |
| May 28, 2025 | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | 2.35% | 14,988 |
| May 27, 2025 | 0.85 | 0.90 | 0.81 | 0.82 | 0.82 | -2.88% | 217,522 |
| May 23, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -0.47% | 52,325 |
| May 22, 2025 | 0.87 | 0.88 | 0.82 | 0.85 | 0.85 | -2.41% | 137,665 |
| May 21, 2025 | 0.84 | 0.90 | 0.84 | 0.87 | 0.87 | 3.55% | 59,134 |
| May 20, 2025 | 0.87 | 0.90 | 0.84 | 0.84 | 0.84 | -1.16% | 59,960 |
| May 19, 2025 | 0.90 | 0.92 | 0.84 | 0.85 | 0.85 | -5.54% | 58,848 |
| May 16, 2025 | 0.84 | 0.91 | 0.83 | 0.90 | 0.90 | 7.80% | 163,073 |
| May 15, 2025 | 0.84 | 0.90 | 0.83 | 0.83 | 0.83 | 3.32% | 56,275 |
| May 14, 2025 | 0.89 | 0.90 | 0.80 | 0.81 | 0.81 | -7.11% | 168,292 |
| May 13, 2025 | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | -0.01% | 93,344 |
| May 12, 2025 | 0.89 | 0.90 | 0.87 | 0.87 | 0.87 | -0.10% | 38,577 |
| May 9, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | 0.11% | 49,600 |
| May 8, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -1.47% | 166,873 |
| May 7, 2025 | 0.90 | 0.91 | 0.87 | 0.88 | 0.88 | -0.79% | 58,632 |
| May 6, 2025 | 0.91 | 0.93 | 0.87 | 0.89 | 0.89 | -1.97% | 57,937 |
| May 5, 2025 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -3.41% | 96,721 |
| May 2, 2025 | 0.92 | 0.94 | 0.87 | 0.94 | 0.94 | -6.93% | 1,260,188 |
| May 1, 2025 | 1.02 | 1.07 | 1.00 | 1.01 | 1.01 | - | 119,054 |
| Apr 30, 2025 | 1.10 | 1.10 | 1.00 | 1.01 | 1.01 | -9.82% | 177,180 |
| Apr 29, 2025 | 1.10 | 1.12 | 1.05 | 1.12 | 1.12 | 2.75% | 83,577 |
| Apr 28, 2025 | 1.10 | 1.14 | 1.08 | 1.09 | 1.09 | -0.91% | 34,645 |
| Apr 25, 2025 | 1.14 | 1.15 | 1.09 | 1.10 | 1.10 | -5.17% | 32,628 |
| Apr 24, 2025 | 1.05 | 1.16 | 1.05 | 1.16 | 1.16 | 8.41% | 69,571 |
| Apr 23, 2025 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -2.73% | 16,181 |
| Apr 22, 2025 | 1.12 | 1.12 | 1.05 | 1.10 | 1.10 | 0.92% | 51,850 |
| Apr 21, 2025 | 1.01 | 1.14 | 1.01 | 1.09 | 1.09 | 5.83% | 143,593 |
| Apr 17, 2025 | 1.02 | 1.04 | 0.97 | 1.03 | 1.03 | 0.98% | 48,720 |
| Apr 16, 2025 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | 0.99% | 31,045 |