Cytosorbents Corporation (CTSO)
NASDAQ: CTSO · Real-Time Price · USD
1.010
+0.010 (1.00%)
Apr 1, 2025, 10:11 AM EDT - Market open

Cytosorbents Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20251.001.050.991.001.00-105,486
Mar 28, 20251.071.070.991.001.00-47,649
Mar 27, 20251.071.071.001.001.00-1.96%64,205
Mar 26, 20251.041.081.001.021.02-1.92%23,861
Mar 25, 20251.041.051.001.041.040.97%29,570
Mar 24, 20250.981.040.981.031.034.73%79,165
Mar 21, 20251.041.140.970.980.98-9.77%221,158
Mar 20, 20251.131.131.071.091.09-3.54%28,211
Mar 19, 20251.111.141.081.131.132.73%35,591
Mar 18, 20251.131.141.031.101.10-2.65%38,298
Mar 17, 20251.121.161.081.131.132.73%109,611
Mar 14, 20251.071.121.071.101.102.80%66,388
Mar 13, 20251.061.101.051.071.07-85,196
Mar 12, 20251.021.091.011.071.077.00%158,751
Mar 11, 20251.001.030.991.001.00-62,523
Mar 10, 20251.011.060.991.001.00-0.99%88,873
Mar 7, 20251.061.100.991.011.01-3.81%118,518
Mar 6, 20251.141.151.041.051.05-7.89%126,825
Mar 5, 20251.001.151.001.141.1414.00%190,711
Mar 4, 20251.001.060.991.001.00-2.91%57,658
Mar 3, 20251.101.101.011.031.03-2.83%79,801
Feb 28, 20251.071.091.031.061.06-0.93%81,335
Feb 27, 20251.091.111.061.071.07-2.73%123,275
Feb 26, 20251.091.131.071.101.100.92%46,654
Feb 25, 20251.091.161.021.091.09-82,201
Feb 24, 20251.131.171.071.091.09-5.22%89,213
Feb 21, 20251.151.181.101.151.15-82,341
Feb 20, 20251.221.221.121.151.15-5.74%83,735
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