Cytosorbents Corporation (CTSO)
NASDAQ: CTSO · Real-Time Price · USD
1.140
+0.070 (6.54%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Cytosorbents Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 1.03 | 1.07 | 0.98 | 1.01 | 1.01 | 2.02% | 98,072 |
| Apr 14, 2025 | 0.99 | 1.04 | 0.96 | 0.99 | 0.99 | 1.85% | 74,077 |
| Apr 11, 2025 | 0.93 | 1.03 | 0.93 | 0.97 | 0.97 | 3.40% | 110,425 |
| Apr 10, 2025 | 0.94 | 0.98 | 0.94 | 0.94 | 0.94 | - | 65,664 |
| Apr 9, 2025 | 0.94 | 1.00 | 0.93 | 0.94 | 0.94 | -2.08% | 117,025 |
| Apr 8, 2025 | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -3.08% | 62,980 |
| Apr 7, 2025 | 0.96 | 1.02 | 0.93 | 0.99 | 0.99 | 2.11% | 50,924 |
| Apr 4, 2025 | 0.99 | 1.05 | 0.95 | 0.97 | 0.97 | -2.02% | 152,255 |
| Apr 3, 2025 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -1.00% | 51,263 |
| Apr 2, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | - | 11,407 |
| Apr 1, 2025 | 1.00 | 1.05 | 0.99 | 1.00 | 1.00 | - | 47,683 |
| Mar 31, 2025 | 1.00 | 1.05 | 0.99 | 1.00 | 1.00 | - | 105,486 |
| Mar 28, 2025 | 1.07 | 1.07 | 0.99 | 1.00 | 1.00 | - | 47,649 |
| Mar 27, 2025 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -1.96% | 64,205 |
| Mar 26, 2025 | 1.04 | 1.08 | 1.00 | 1.02 | 1.02 | -1.92% | 23,861 |
| Mar 25, 2025 | 1.04 | 1.05 | 1.00 | 1.04 | 1.04 | 0.97% | 29,570 |
| Mar 24, 2025 | 0.98 | 1.04 | 0.98 | 1.03 | 1.03 | 4.73% | 79,165 |
| Mar 21, 2025 | 1.04 | 1.14 | 0.97 | 0.98 | 0.98 | -9.77% | 221,158 |
| Mar 20, 2025 | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | -3.54% | 28,211 |
| Mar 19, 2025 | 1.11 | 1.14 | 1.08 | 1.13 | 1.13 | 2.73% | 35,591 |
| Mar 18, 2025 | 1.13 | 1.14 | 1.03 | 1.10 | 1.10 | -2.65% | 38,298 |
| Mar 17, 2025 | 1.12 | 1.16 | 1.08 | 1.13 | 1.13 | 2.73% | 109,611 |
| Mar 14, 2025 | 1.07 | 1.12 | 1.07 | 1.10 | 1.10 | 2.80% | 66,388 |
| Mar 13, 2025 | 1.06 | 1.10 | 1.05 | 1.07 | 1.07 | - | 85,196 |
| Mar 12, 2025 | 1.02 | 1.09 | 1.01 | 1.07 | 1.07 | 7.00% | 158,751 |
| Mar 11, 2025 | 1.00 | 1.03 | 0.99 | 1.00 | 1.00 | - | 62,523 |
| Mar 10, 2025 | 1.01 | 1.06 | 0.99 | 1.00 | 1.00 | -0.99% | 88,873 |
| Mar 7, 2025 | 1.06 | 1.10 | 0.99 | 1.01 | 1.01 | -3.81% | 118,518 |
| Mar 6, 2025 | 1.14 | 1.15 | 1.04 | 1.05 | 1.05 | -7.89% | 126,825 |
| Mar 5, 2025 | 1.00 | 1.15 | 1.00 | 1.14 | 1.14 | 14.00% | 190,711 |
| Mar 4, 2025 | 1.00 | 1.06 | 0.99 | 1.00 | 1.00 | -2.91% | 57,658 |
| Mar 3, 2025 | 1.10 | 1.10 | 1.01 | 1.03 | 1.03 | -2.83% | 79,801 |
| Feb 28, 2025 | 1.07 | 1.09 | 1.03 | 1.06 | 1.06 | -0.93% | 81,335 |
| Feb 27, 2025 | 1.09 | 1.11 | 1.06 | 1.07 | 1.07 | -2.73% | 123,275 |
| Feb 26, 2025 | 1.09 | 1.13 | 1.07 | 1.10 | 1.10 | 0.92% | 46,654 |
| Feb 25, 2025 | 1.09 | 1.16 | 1.02 | 1.09 | 1.09 | - | 82,201 |
| Feb 24, 2025 | 1.13 | 1.17 | 1.07 | 1.09 | 1.09 | -5.22% | 89,213 |
| Feb 21, 2025 | 1.15 | 1.18 | 1.10 | 1.15 | 1.15 | - | 82,341 |
| Feb 20, 2025 | 1.22 | 1.22 | 1.12 | 1.15 | 1.15 | -5.74% | 83,735 |
| Feb 19, 2025 | 1.23 | 1.30 | 1.19 | 1.22 | 1.22 | 3.39% | 95,924 |
| Feb 18, 2025 | 1.29 | 1.32 | 1.06 | 1.18 | 1.18 | -9.23% | 474,770 |
| Feb 14, 2025 | 1.37 | 1.61 | 1.15 | 1.30 | 1.30 | -0.76% | 737,540 |
| Feb 13, 2025 | 1.16 | 1.31 | 1.16 | 1.31 | 1.31 | 13.91% | 179,964 |
| Feb 12, 2025 | 1.08 | 1.20 | 1.05 | 1.15 | 1.15 | 7.48% | 220,006 |