Cytosorbents Corporation (CTSO)
NASDAQ: CTSO · Real-Time Price · USD
6.87
-0.13 (-1.89%)
Sep 8, 2026, 3:47 PM EDT - Market open
Cytosorbents Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 6.76 | 7.44 | 6.75 | 7.00 | - | -0.03% | 15,868 |
| Sep 4, 2026 | 6.91 | 7.39 | 6.73 | 7.00 | 7.00 | 0.03% | 23,115 |
| Sep 3, 2026 | 7.14 | 8.12 | 6.80 | 7.00 | 7.00 | -8.81% | 38,416 |
| Sep 2, 2026 | 7.22 | 9.43 | 6.66 | 7.68 | 7.68 | 13.55% | 289,928 |
| Sep 1, 2026 | 6.68 | 7.00 | 6.64 | 6.76 | 6.76 | -0.88% | 3,140 |
| Aug 31, 2026 | 6.82 | 6.88 | 6.23 | 6.82 | 6.82 | 1.61% | 5,579 |
| Aug 28, 2026 | 6.60 | 7.50 | 6.40 | 6.71 | 6.71 | -1.41% | 5,684 |
| Aug 27, 2026 | 7.26 | 7.50 | 6.80 | 6.81 | 6.81 | -5.44% | 5,429 |
| Aug 26, 2026 | 7.02 | 7.51 | 7.02 | 7.20 | 7.20 | 1.32% | 1,314 |
| Aug 25, 2026 | 7.40 | 7.80 | 7.00 | 7.11 | 7.11 | -4.02% | 6,181 |
| Aug 24, 2026 | 7.00 | 7.62 | 6.80 | 7.40 | 7.40 | 0.05% | 7,909 |
| Aug 21, 2026 | 6.38 | 7.63 | 6.22 | 7.40 | 7.40 | 18.93% | 16,331 |
| Aug 20, 2026 | 7.20 | 7.80 | 6.00 | 6.22 | 6.22 | -12.61% | 11,196 |
| Aug 19, 2026 | 7.20 | 7.22 | 7.10 | 7.12 | 7.12 | -1.11% | 5,282 |
| Aug 18, 2026 | 7.60 | 7.60 | 7.20 | 7.20 | 7.20 | -4.56% | 2,141 |
| Aug 17, 2026 | 8.00 | 8.00 | 7.54 | 7.54 | 7.54 | -5.68% | 2,627 |
| Aug 14, 2026 | 7.26 | 8.00 | 7.26 | 8.00 | 8.00 | 10.38% | 3,333 |
| Aug 13, 2026 | 7.60 | 7.78 | 7.24 | 7.25 | 7.25 | -2.08% | 2,094 |
| Aug 12, 2026 | 7.60 | 7.97 | 7.20 | 7.40 | 7.40 | 2.78% | 5,243 |
| Aug 11, 2026 | 7.48 | 8.00 | 7.20 | 7.20 | 7.20 | -0.55% | 2,037 |
| Aug 10, 2026 | 7.22 | 7.80 | 7.20 | 7.24 | 7.24 | 0.56% | 3,729 |
| Aug 7, 2026 | 7.56 | 7.60 | 7.20 | 7.20 | 7.20 | -9.68% | 4,833 |
| Aug 6, 2026 | 7.80 | 8.00 | 7.30 | 7.97 | 7.97 | 3.61% | 3,565 |
| Aug 5, 2026 | 7.40 | 7.78 | 7.37 | 7.69 | 7.69 | 1.93% | 1,390 |
| Aug 4, 2026 | 7.60 | 8.00 | 7.16 | 7.55 | 7.55 | 2.53% | 5,717 |
| Aug 3, 2026 | 7.56 | 7.70 | 7.15 | 7.36 | 7.36 | 2.00% | 4,559 |
| Jul 31, 2026 | 7.60 | 7.70 | 7.05 | 7.22 | 7.22 | 3.08% | 4,416 |
| Jul 30, 2026 | 7.26 | 7.26 | 7.00 | 7.00 | 7.00 | -1.10% | 2,198 |
| Jul 29, 2026 | 7.54 | 7.54 | 7.08 | 7.08 | 7.08 | -4.32% | 1,526 |
| Jul 28, 2026 | 7.20 | 7.52 | 7.00 | 7.40 | 7.40 | 2.78% | 4,845 |
| Jul 27, 2026 | 7.48 | 7.69 | 7.00 | 7.20 | 7.20 | - | 3,300 |
| Jul 24, 2026 | 7.46 | 7.65 | 7.20 | 7.20 | 7.20 | -0.39% | 1,893 |
| Jul 23, 2026 | 8.00 | 8.02 | 7.23 | 7.23 | 7.23 | -5.37% | 1,906 |
| Jul 22, 2026 | 7.96 | 8.00 | 7.64 | 7.64 | 7.64 | -2.97% | 1,613 |
| Jul 21, 2026 | 7.80 | 8.00 | 7.51 | 7.87 | 7.87 | 3.55% | 1,969 |
| Jul 20, 2026 | 7.20 | 7.80 | 7.20 | 7.60 | 7.60 | 5.58% | 2,787 |
| Jul 17, 2026 | 7.10 | 7.51 | 7.00 | 7.20 | 7.20 | -2.54% | 3,902 |
| Jul 16, 2026 | 7.62 | 7.80 | 7.20 | 7.39 | 7.39 | -5.01% | 3,361 |
| Jul 15, 2026 | 7.80 | 8.02 | 7.78 | 7.78 | 7.78 | 0.10% | 2,783 |
| Jul 14, 2026 | 7.60 | 8.20 | 7.48 | 7.77 | 7.77 | 2.24% | 3,462 |
| Jul 13, 2026 | 7.80 | 8.50 | 7.40 | 7.60 | 7.60 | -0.34% | 4,564 |
| Jul 10, 2026 | 7.39 | 8.00 | 7.39 | 7.63 | 7.63 | 2.50% | 2,119 |
| Jul 9, 2026 | 7.80 | 8.00 | 7.40 | 7.44 | 7.44 | -4.62% | 2,831 |
| Jul 8, 2026 | 8.10 | 8.20 | 7.60 | 7.80 | 7.80 | -4.13% | 2,529 |
| Jul 7, 2026 | 8.40 | 9.00 | 7.60 | 8.14 | 8.14 | -5.40% | 2,303 |
| Jul 6, 2026 | 8.72 | 9.20 | 8.37 | 8.60 | 8.60 | 10.26% | 5,307 |
| Jul 2, 2026 | 7.72 | 8.16 | 7.61 | 7.80 | 7.80 | -0.26% | 5,141 |
| Jul 1, 2026 | 7.90 | 8.20 | 7.63 | 7.82 | 7.82 | 4.55% | 8,941 |
| Jun 30, 2026 | 7.60 | 8.42 | 7.40 | 7.48 | 7.48 | -2.02% | 9,553 |
| Jun 29, 2026 | 8.00 | 8.71 | 7.01 | 7.63 | 7.63 | 5.44% | 7,504 |