Cytosorbents Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	0.44	0.46	0.43	0.44	-	12.85%	61,129
Jul 2, 2026	0.39	0.41	0.38	0.39	0.39	-0.26%	100,832
Jul 1, 2026	0.40	0.41	0.38	0.39	0.39	4.55%	178,732
Jun 30, 2026	0.38	0.42	0.37	0.37	0.37	-2.02%	188,062
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
Jun 4, 2026	0.46	0.49	0.45	0.49	0.49	-0.20%	262,665
Jun 3, 2026	0.48	0.52	0.45	0.49	0.49	1.88%	1,155,330
Jun 2, 2026	0.48	0.49	0.45	0.48	0.48	2.59%	30,849
Jun 1, 2026	0.49	0.53	0.45	0.47	0.47	-4.69%	66,213
May 29, 2026	0.49	0.51	0.46	0.49	0.49	-0.99%	67,412
May 28, 2026	0.50	0.52	0.45	0.50	0.50	0.71%	139,479
May 27, 2026	0.47	0.49	0.44	0.49	0.49	6.42%	148,172
May 26, 2026	0.47	0.48	0.45	0.46	0.46	0.39%	101,083
May 22, 2026	0.46	0.47	0.44	0.46	0.46	0.17%	115,360
May 21, 2026	0.45	0.47	0.44	0.46	0.46	-2.09%	139,535
May 20, 2026	0.46	0.48	0.45	0.47	0.47	-0.57%	91,381
May 19, 2026	0.47	0.50	0.46	0.47	0.47	-1.36%	38,245
May 18, 2026	0.49	0.53	0.45	0.48	0.48	-3.74%	171,818
May 15, 2026	0.53	0.55	0.49	0.50	0.50	-8.16%	190,006
May 14, 2026	0.58	0.60	0.51	0.54	0.54	-5.05%	305,628
May 13, 2026	0.61	0.61	0.57	0.57	0.57	-2.61%	92,728
May 12, 2026	0.62	0.63	0.58	0.59	0.59	-7.00%	43,312
May 11, 2026	0.61	0.63	0.61	0.63	0.63	3.45%	62,594
May 8, 2026	0.63	0.63	0.60	0.61	0.61	-0.08%	40,750
May 7, 2026	0.58	0.63	0.57	0.61	0.61	6.93%	163,640
May 6, 2026	0.61	0.62	0.57	0.57	0.57	-5.80%	115,378
May 5, 2026	0.62	0.63	0.61	0.61	0.61	-2.42%	30,024
May 4, 2026	0.63	0.65	0.62	0.62	0.62	0.94%	27,202
May 1, 2026	0.64	0.65	0.61	0.61	0.61	0.70%	35,620
Apr 30, 2026	0.62	0.65	0.61	0.61	0.61	-4.04%	18,017
Apr 29, 2026	0.64	0.65	0.61	0.64	0.64	5.95%	44,499
Apr 28, 2026	0.61	0.64	0.60	0.60	0.60	-1.96%	31,618
Apr 27, 2026	0.63	0.65	0.61	0.61	0.61	-2.58%	59,320
Apr 24, 2026	0.64	0.65	0.62	0.63	0.63	-3.04%	22,064
Apr 23, 2026	0.63	0.65	0.61	0.65	0.65	2.68%	17,291