Cytosorbents Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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