Cytosorbents Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.61	0.64	0.50	0.60	0.60	-10.61%	174,447
Mar 25, 2026	0.66	0.70	0.61	0.67	0.67	-3.52%	70,741
Mar 24, 2026	0.70	0.75	0.66	0.70	0.70	3.30%	66,302
Mar 23, 2026	0.69	0.69	0.66	0.67	0.67	2.06%	88,506
Mar 20, 2026	0.62	0.67	0.61	0.66	0.66	3.45%	224,167
Mar 19, 2026	0.66	0.70	0.60	0.64	0.64	-1.86%	196,785
Mar 18, 2026	0.68	0.69	0.65	0.65	0.65	-4.41%	22,791
Mar 17, 2026	0.64	0.70	0.64	0.68	0.68	4.61%	28,177
Mar 16, 2026	0.72	0.72	0.63	0.65	0.65	-8.13%	252,539
Mar 13, 2026	0.74	0.74	0.68	0.71	0.71	-2.49%	30,902
Mar 12, 2026	0.72	0.74	0.69	0.73	0.73	0.10%	130,108
Mar 11, 2026	0.76	0.80	0.73	0.73	0.73	-7.29%	39,821
Mar 10, 2026	0.81	0.84	0.78	0.78	0.78	-3.44%	38,228
Mar 9, 2026	0.82	0.82	0.77	0.81	0.81	1.49%	53,783
Mar 6, 2026	0.81	0.82	0.77	0.80	0.80	-0.88%	86,740
Mar 5, 2026	0.78	0.81	0.77	0.81	0.81	1.91%	106,244
Mar 4, 2026	0.77	0.80	0.77	0.79	0.79	-1.25%	48,965
Mar 3, 2026	0.73	0.83	0.70	0.80	0.80	6.81%	169,426
Mar 2, 2026	0.75	0.76	0.73	0.75	0.75	-0.47%	28,853
Feb 27, 2026	0.73	0.76	0.73	0.75	0.75	3.51%	48,350
Feb 26, 2026	0.73	0.73	0.71	0.73	0.73	2.29%	25,338
Feb 25, 2026	0.69	0.73	0.68	0.71	0.71	3.00%	40,098
Feb 24, 2026	0.69	0.70	0.68	0.69	0.69	1.69%	61,444
Feb 23, 2026	0.66	0.69	0.65	0.68	0.68	5.98%	93,237
Feb 20, 2026	0.66	0.67	0.64	0.64	0.64	-1.34%	23,660
Feb 19, 2026	0.66	0.66	0.64	0.65	0.65	0.06%	17,423
Feb 18, 2026	0.66	0.66	0.62	0.65	0.65	1.31%	198,875
Feb 17, 2026	0.64	0.67	0.63	0.64	0.64	-0.20%	47,076
Feb 13, 2026	0.66	0.67	0.63	0.64	0.64	1.01%	50,620
Feb 12, 2026	0.65	0.69	0.63	0.64	0.64	2.39%	158,817
Feb 11, 2026	0.68	0.68	0.62	0.62	0.62	-7.43%	121,360
Feb 10, 2026	0.68	0.69	0.67	0.67	0.67	-0.15%	19,755
Feb 9, 2026	0.67	0.72	0.67	0.67	0.67	-0.15%	25,963
Feb 6, 2026	0.66	0.70	0.66	0.67	0.67	6.62%	52,675
Feb 5, 2026	0.68	0.70	0.63	0.63	0.63	-6.09%	70,024
Feb 4, 2026	0.68	0.73	0.67	0.67	0.67	-2.01%	79,662
Feb 3, 2026	0.69	0.73	0.67	0.69	0.69	1.23%	158,937
Feb 2, 2026	0.63	0.68	0.63	0.68	0.68	7.41%	46,055
Jan 30, 2026	0.66	0.68	0.63	0.63	0.63	-4.43%	128,563
Jan 29, 2026	0.70	0.70	0.64	0.66	0.66	-3.50%	67,759
Jan 28, 2026	0.69	0.70	0.66	0.68	0.68	0.90%	62,644
Jan 27, 2026	0.67	0.68	0.63	0.68	0.68	2.58%	159,068
Jan 26, 2026	0.69	0.70	0.65	0.66	0.66	-2.96%	109,648
Jan 23, 2026	0.69	0.73	0.67	0.68	0.68	0.58%	53,869
Jan 22, 2026	0.68	0.71	0.67	0.68	0.68	-0.72%	78,243
Jan 21, 2026	0.68	0.71	0.68	0.68	0.68	0.55%	61,765
Jan 20, 2026	0.69	0.71	0.68	0.68	0.68	-3.50%	38,772
Jan 16, 2026	0.70	0.72	0.69	0.70	0.70	1.64%	31,390
Jan 15, 2026	0.73	0.73	0.67	0.69	0.69	-3.80%	59,511
Jan 14, 2026	0.74	0.74	0.70	0.72	0.72	-1.64%	76,495