Cytosorbents Corporation (CTSO)

NASDAQ: CTSO · Real-Time Price · USD

0.3772

-0.0227 (-5.68%)

At close: Aug 17, 2026, 4:00 PM EDT

0.385349

+0.0081 (2.16%)

After-hours: Aug 17, 2026, 7:46 PM EDT

Cytosorbents Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	0.40	0.40	0.38	0.38	0.38	-5.68%	51,678
Aug 14, 2026	0.36	0.40	0.36	0.40	0.40	10.38%	66,600
Aug 13, 2026	0.38	0.39	0.36	0.36	0.36	-2.08%	38,679
Aug 12, 2026	0.38	0.40	0.36	0.37	0.37	2.78%	103,511
Aug 11, 2026	0.37	0.40	0.36	0.36	0.36	-0.55%	36,512
Aug 10, 2026	0.36	0.39	0.36	0.36	0.36	0.56%	74,586
Aug 7, 2026	0.38	0.38	0.36	0.36	0.36	-9.68%	86,105
Aug 6, 2026	0.39	0.40	0.37	0.40	0.40	3.61%	70,502
Aug 5, 2026	0.37	0.39	0.37	0.38	0.38	1.93%	27,409
Aug 4, 2026	0.38	0.40	0.36	0.38	0.38	2.53%	112,623
Aug 3, 2026	0.38	0.38	0.36	0.37	0.37	2.00%	91,058
Jul 31, 2026	0.38	0.39	0.35	0.36	0.36	3.08%	88,331
Jul 30, 2026	0.36	0.36	0.35	0.35	0.35	-1.10%	43,627
Jul 29, 2026	0.38	0.38	0.35	0.35	0.35	-4.32%	30,213
Jul 28, 2026	0.36	0.38	0.35	0.37	0.37	2.78%	96,915
Jul 27, 2026	0.37	0.38	0.35	0.36	0.36	-	66,007
Jul 24, 2026	0.37	0.38	0.36	0.36	0.36	-0.39%	37,713
Jul 23, 2026	0.40	0.40	0.36	0.36	0.36	-5.37%	38,135
Jul 22, 2026	0.40	0.40	0.38	0.38	0.38	-2.97%	32,263
Jul 21, 2026	0.39	0.40	0.38	0.39	0.39	3.55%	39,384
Jul 20, 2026	0.36	0.39	0.36	0.38	0.38	5.58%	55,743
Jul 17, 2026	0.36	0.38	0.35	0.36	0.36	-2.54%	78,047
Jul 16, 2026	0.38	0.39	0.36	0.37	0.37	-5.01%	67,238
Jul 15, 2026	0.39	0.40	0.39	0.39	0.39	0.10%	55,674
Jul 14, 2026	0.38	0.41	0.37	0.39	0.39	2.24%	69,255
Jul 13, 2026	0.39	0.42	0.37	0.38	0.38	-0.34%	91,298
Jul 10, 2026	0.37	0.40	0.37	0.38	0.38	2.50%	42,383
Jul 9, 2026	0.39	0.40	0.37	0.37	0.37	-4.62%	56,636
Jul 8, 2026	0.41	0.41	0.38	0.39	0.39	-4.13%	50,593
Jul 7, 2026	0.42	0.45	0.38	0.41	0.41	-5.40%	46,062
Jul 6, 2026	0.44	0.46	0.42	0.43	0.43	10.26%	106,150
Jul 2, 2026	0.39	0.41	0.38	0.39	0.39	-0.26%	102,832
Jul 1, 2026	0.40	0.41	0.38	0.39	0.39	4.55%	178,821
Jun 30, 2026	0.38	0.42	0.37	0.37	0.37	-2.02%	191,076
Jun 29, 2026	0.40	0.44	0.35	0.38	0.38	5.44%	150,089
Jun 26, 2026	0.47	0.50	0.36	0.36	0.36	-21.30%	329,631
Jun 25, 2026	0.48	0.49	0.46	0.46	0.46	-1.50%	54,718
Jun 24, 2026	0.42	0.52	0.41	0.47	0.47	8.86%	580,854
Jun 23, 2026	0.41	0.44	0.41	0.43	0.43	3.87%	50,517
Jun 22, 2026	0.43	0.43	0.41	0.41	0.41	-5.77%	47,407
Jun 18, 2026	0.46	0.50	0.44	0.44	0.44	-8.11%	145,610
Jun 17, 2026	0.50	0.50	0.46	0.48	0.48	-8.07%	194,654
Jun 16, 2026	0.49	0.60	0.48	0.52	0.52	20.12%	1,641,469
Jun 15, 2026	0.40	0.45	0.38	0.43	0.43	8.05%	275,015
Jun 12, 2026	0.39	0.41	0.38	0.40	0.40	3.01%	440,468
Jun 11, 2026	0.43	0.43	0.37	0.39	0.39	-5.57%	441,186
Jun 10, 2026	0.42	0.44	0.40	0.41	0.41	-2.72%	76,842
Jun 9, 2026	0.42	0.47	0.42	0.42	0.42	2.00%	94,802
Jun 8, 2026	0.48	0.48	0.41	0.41	0.41	-9.76%	43,639
Jun 5, 2026	0.48	0.52	0.44	0.46	0.46	-5.94%	77,811