Cytosorbents Corporation (CTSO)

Cytosorbents Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.78	0.83	0.77	0.81	0.81	2.55%	37,251
Nov 26, 2025	0.84	0.84	0.79	0.79	0.79	-5.47%	134,909
Nov 25, 2025	0.83	0.85	0.78	0.84	0.84	0.94%	93,912
Nov 24, 2025	0.71	0.85	0.71	0.83	0.83	17.32%	138,138
Nov 21, 2025	0.62	0.71	0.61	0.71	0.71	13.56%	172,290
Nov 20, 2025	0.65	0.65	0.60	0.62	0.62	-2.60%	157,938
Nov 19, 2025	0.62	0.68	0.61	0.64	0.64	2.78%	90,879
Nov 18, 2025	0.70	0.70	0.61	0.62	0.62	-5.29%	218,329
Nov 17, 2025	0.66	0.70	0.66	0.66	0.66	-0.58%	81,488
Nov 14, 2025	0.68	0.70	0.60	0.66	0.66	-0.83%	135,564
Nov 13, 2025	0.68	0.70	0.64	0.67	0.67	4.16%	292,812
Nov 12, 2025	0.69	0.70	0.61	0.64	0.64	-8.45%	237,885
Nov 11, 2025	0.72	0.79	0.69	0.70	0.70	-3.28%	148,483
Nov 10, 2025	0.71	0.75	0.71	0.72	0.72	1.98%	67,860
Nov 7, 2025	0.73	0.74	0.70	0.71	0.71	-0.39%	129,902
Nov 6, 2025	0.74	0.75	0.71	0.71	0.71	-4.64%	80,796
Nov 5, 2025	0.78	0.80	0.75	0.75	0.75	-5.84%	196,430
Nov 4, 2025	0.78	0.80	0.77	0.79	0.79	1.36%	55,473
Nov 3, 2025	0.81	0.81	0.74	0.78	0.78	-1.81%	87,447
Oct 31, 2025	0.79	0.83	0.79	0.80	0.80	1.66%	71,736
Oct 30, 2025	0.81	0.85	0.77	0.78	0.78	0.01%	222,765
Oct 29, 2025	0.84	0.85	0.78	0.78	0.78	-6.49%	115,914
Oct 28, 2025	0.83	0.86	0.83	0.84	0.84	1.98%	31,144
Oct 27, 2025	0.85	0.86	0.82	0.82	0.82	-3.55%	45,454
Oct 24, 2025	0.85	0.86	0.85	0.85	0.85	0.97%	15,669
Oct 23, 2025	0.84	0.86	0.83	0.84	0.84	-0.95%	25,316
Oct 22, 2025	0.83	0.86	0.80	0.85	0.85	2.64%	84,888
Oct 21, 2025	0.86	0.88	0.82	0.83	0.83	-2.56%	125,136
Oct 20, 2025	0.89	0.90	0.84	0.85	0.85	-4.01%	86,829
Oct 17, 2025	0.91	0.92	0.88	0.89	0.89	-2.21%	92,659
Oct 16, 2025	0.92	0.92	0.91	0.91	0.91	-1.15%	41,654
Oct 15, 2025	0.94	0.94	0.91	0.92	0.92	-0.63%	33,767
Oct 14, 2025	0.91	0.93	0.91	0.92	0.92	-0.88%	38,419
Oct 13, 2025	0.92	0.99	0.92	0.93	0.93	1.55%	59,472
Oct 10, 2025	0.93	0.95	0.90	0.92	0.92	-1.77%	126,023
Oct 9, 2025	0.95	1.00	0.92	0.93	0.93	-4.38%	65,112
Oct 8, 2025	0.95	0.99	0.94	0.98	0.98	3.14%	101,652
Oct 7, 2025	0.94	1.00	0.94	0.95	0.95	0.56%	19,271
Oct 6, 2025	0.95	0.99	0.94	0.94	0.94	-4.47%	54,844
Oct 3, 2025	0.99	1.02	0.95	0.98	0.98	-0.10%	101,032
Oct 2, 2025	0.95	0.99	0.93	0.99	0.99	5.57%	155,109
Oct 1, 2025	0.91	0.95	0.91	0.93	0.93	-0.12%	29,524
Sep 30, 2025	0.92	0.94	0.92	0.93	0.93	0.94%	11,073
Sep 29, 2025	0.91	0.95	0.91	0.93	0.93	-0.88%	56,798
Sep 26, 2025	0.91	0.95	0.91	0.93	0.93	0.81%	54,640
Sep 25, 2025	0.95	0.95	0.92	0.93	0.93	-2.82%	44,561
Sep 24, 2025	0.94	0.97	0.92	0.95	0.95	-0.81%	68,859
Sep 23, 2025	0.96	0.99	0.96	0.96	0.96	-0.54%	74,858
Sep 22, 2025	0.90	0.97	0.90	0.97	0.97	2.65%	188,216
Sep 19, 2025	0.93	0.95	0.93	0.94	0.94	0.88%	126,252

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.