Skip to main content
Cytosorbents Corporation (CTSO)
NASDAQ: CTSO · Real-Time Price · USD
0.916
-0.044 (-4.54%)
Nov 20, 2024, 4:00 PM EST - Market closed

Cytosorbents Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 20241.401.451.261.301.30-6.47%47,412
Sep 24, 20241.561.561.331.391.39-8.55%90,500
Sep 23, 20241.591.591.501.521.52-1.94%49,671
Sep 20, 20241.401.581.351.551.559.15%185,823
Sep 19, 20241.491.491.381.421.42-93,824
Sep 18, 20241.341.581.331.421.427.58%379,913
Sep 17, 20241.241.351.121.321.326.45%237,636
Sep 16, 20241.061.251.051.241.2414.81%258,397
Sep 13, 20241.091.101.031.081.081.89%74,328
Sep 12, 20241.021.060.991.061.066.00%75,759
Sep 11, 20240.981.040.931.001.00-87,217
Sep 10, 20241.021.020.991.001.00-2.91%39,476
Sep 9, 20241.021.041.001.031.03-37,361
Sep 6, 20241.011.031.001.031.030.98%19,891
Sep 5, 20241.011.051.001.021.023.03%55,302
Sep 4, 20241.021.070.990.990.99-2.94%78,692
Sep 3, 20241.011.060.991.021.02-2.86%35,828
Aug 30, 20240.991.070.991.051.052.94%52,291
Aug 29, 20241.071.070.991.021.020.99%49,137
Aug 28, 20241.021.030.991.011.01-2.88%43,543
Aug 27, 20241.051.061.011.041.04-2.80%57,513
Aug 26, 20241.071.081.031.071.07-0.93%13,114
Aug 23, 20241.041.081.031.081.083.85%45,145
Aug 22, 20241.091.091.001.041.04-1.89%62,299
Aug 21, 20241.051.061.041.061.060.95%26,222
Aug 20, 20241.061.061.021.051.05-13,056
Aug 19, 20241.021.051.001.051.050.96%44,793
Aug 16, 20241.051.091.011.041.041.96%66,264
Aug 15, 20240.981.020.931.021.025.54%123,853
Aug 14, 20240.890.980.890.970.977.99%82,264
Aug 13, 20240.920.920.860.900.900.43%168,000
Aug 12, 20241.131.130.850.890.89-15.12%315,448
Aug 9, 20241.081.081.031.051.050.96%18,133
Aug 8, 20241.141.141.001.041.04-4.59%48,676
Aug 7, 20241.021.121.021.091.097.92%49,204
Aug 6, 20241.041.111.001.011.01-4.72%49,362
Aug 5, 20241.121.131.001.061.06-11.67%97,848
Aug 2, 20241.111.211.101.201.204.35%71,370
Aug 1, 20241.231.231.091.151.15-4.17%64,966
Jul 31, 20241.181.241.181.201.201.27%77,726
Jul 30, 20241.241.251.171.191.19-2.07%97,551
Jul 29, 20241.061.241.011.211.2117.48%338,340
Jul 26, 20240.991.040.981.031.03-25,273
Jul 25, 20241.021.030.951.031.031.98%57,914
Jul 24, 20241.011.041.001.011.01-1.46%22,257
Jul 23, 20241.101.141.011.031.03-2.38%133,345
Jul 22, 20241.041.051.001.051.05-43,705
Jul 19, 20241.021.070.991.051.050.96%42,376
Jul 18, 20241.081.111.031.041.04-5.45%52,532
Jul 17, 20241.101.101.011.101.10-1.79%143,453
Jul 16, 20241.061.131.061.121.124.67%136,220
Jul 15, 20241.051.080.981.071.07-0.93%94,582
Jul 12, 20241.001.080.971.081.0810.85%149,927
Jul 11, 20240.991.040.940.970.97-1.58%129,746
Jul 10, 20240.991.000.950.990.99-1.99%66,223
Jul 9, 20241.171.170.971.011.01-458,470
Jul 8, 20240.901.010.901.011.0111.12%234,610
Jul 5, 20240.860.930.830.910.915.69%177,069
Jul 3, 20240.860.860.810.860.864.65%165,276
Jul 2, 20240.740.870.740.820.8217.40%379,186