Skip to main content
logo
Cytosorbents Corporation (CTSO)
NASDAQ: CTSO · Real-Time Price · USD
0.7980
-0.0071 (-0.88%)
At close: Mar 6, 2026, 4:00 PM EST
0.7821
-0.0159 (-1.99%)
After-hours: Mar 6, 2026, 6:03 PM EST

Cytosorbents Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.810.820.770.800.80-0.88%86,740
Mar 5, 20260.780.810.770.810.811.91%106,243
Mar 4, 20260.770.800.770.790.79-1.25%48,965
Mar 3, 20260.730.830.700.800.806.81%169,426
Mar 2, 20260.750.760.730.750.75-0.47%28,853
Feb 27, 20260.730.760.730.750.753.51%48,332
Feb 26, 20260.730.730.710.730.732.29%25,338
Feb 25, 20260.690.730.680.710.713.00%40,004
Feb 24, 20260.690.700.680.690.691.69%61,444
Feb 23, 20260.660.690.650.680.685.98%93,156
Feb 20, 20260.660.670.640.640.64-1.34%23,660
Feb 19, 20260.660.660.640.650.650.06%17,239
Feb 18, 20260.660.660.620.650.651.31%198,809
Feb 17, 20260.640.670.630.640.64-0.20%47,076
Feb 13, 20260.660.670.630.640.641.01%50,620
Feb 12, 20260.650.690.630.640.642.39%158,816
Feb 11, 20260.680.680.620.620.62-7.43%121,360
Feb 10, 20260.680.690.670.670.67-0.15%19,575
Feb 9, 20260.670.720.670.670.67-0.15%25,963
Feb 6, 20260.660.700.660.670.676.62%52,675
Feb 5, 20260.680.700.630.630.63-6.09%70,024
Feb 4, 20260.680.730.670.670.67-2.01%79,445
Feb 3, 20260.690.730.670.690.691.23%158,937
Feb 2, 20260.630.680.630.680.687.41%45,855
Jan 30, 20260.660.680.630.630.63-4.43%128,563
Jan 29, 20260.700.700.640.660.66-3.50%67,757
Jan 28, 20260.690.700.660.680.680.90%62,644
Jan 27, 20260.670.680.630.680.682.58%159,066
Jan 26, 20260.690.700.650.660.66-2.96%109,644
Jan 23, 20260.690.730.670.680.680.58%53,869
Jan 22, 20260.680.710.670.680.68-0.72%78,243
Jan 21, 20260.680.710.680.680.680.55%61,764
Jan 20, 20260.690.710.680.680.68-3.50%38,766
Jan 16, 20260.700.720.690.700.701.64%31,390
Jan 15, 20260.730.730.670.690.69-3.80%59,511
Jan 14, 20260.740.740.700.720.72-1.64%76,495
Jan 13, 20260.720.730.710.730.734.11%148,540
Jan 12, 20260.700.730.670.700.704.50%97,184
Jan 9, 20260.670.690.650.670.67-0.30%83,823
Jan 8, 20260.700.700.670.670.67-1.04%48,543
Jan 7, 20260.690.700.670.680.68-0.03%23,055
Jan 6, 20260.680.700.660.680.682.18%63,230
Jan 5, 20260.660.680.650.670.671.52%41,385
Jan 2, 20260.660.680.650.660.662.60%48,735
Dec 31, 20250.640.680.620.640.64-0.47%295,056
Dec 30, 20250.660.670.630.640.64-2.71%152,160
Dec 29, 20250.660.690.660.660.66-2.93%124,107
Dec 26, 20250.700.700.650.680.68-1.36%131,087
Dec 24, 20250.710.710.680.690.69-1.51%69,345
Dec 23, 20250.740.740.690.700.70-8.62%56,233