Skip to main content
Cytosorbents Corporation (CTSO)
NASDAQ: CTSO · Real-Time Price · USD
0.730
-0.009 (-1.20%)
At close: Dec 5, 2025, 4:00 PM EST
0.713
-0.017 (-2.38%)
After-hours: Dec 5, 2025, 7:05 PM EST

Cytosorbents Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.740.750.700.730.73-1.20%70,139
Dec 4, 20250.720.750.700.740.741.23%65,982
Dec 3, 20250.780.800.710.730.73-4.67%93,391
Dec 2, 20250.790.820.750.770.772.11%33,529
Dec 1, 20250.800.830.750.750.75-7.54%122,199
Nov 28, 20250.780.830.770.810.812.55%37,251
Nov 26, 20250.840.840.790.790.79-5.47%134,909
Nov 25, 20250.830.850.780.840.840.94%93,912
Nov 24, 20250.710.850.710.830.8317.32%138,138
Nov 21, 20250.620.710.610.710.7113.56%172,290
Nov 20, 20250.650.650.600.620.62-2.60%157,938
Nov 19, 20250.620.680.610.640.642.78%90,879
Nov 18, 20250.700.700.610.620.62-5.29%218,329
Nov 17, 20250.660.700.660.660.66-0.58%81,488
Nov 14, 20250.680.700.600.660.66-0.83%135,564
Nov 13, 20250.680.700.640.670.674.16%292,812
Nov 12, 20250.690.700.610.640.64-8.45%237,885
Nov 11, 20250.720.790.690.700.70-3.28%148,483
Nov 10, 20250.710.750.710.720.721.98%67,860
Nov 7, 20250.730.740.700.710.71-0.39%129,902
Nov 6, 20250.740.750.710.710.71-4.64%80,796
Nov 5, 20250.780.800.750.750.75-5.84%196,430
Nov 4, 20250.780.800.770.790.791.36%55,473
Nov 3, 20250.810.810.740.780.78-1.81%87,447
Oct 31, 20250.790.830.790.800.801.66%71,736
Oct 30, 20250.810.850.770.780.780.01%222,765
Oct 29, 20250.840.850.780.780.78-6.49%115,914
Oct 28, 20250.830.860.830.840.841.98%31,144
Oct 27, 20250.850.860.820.820.82-3.55%45,454
Oct 24, 20250.850.860.850.850.850.97%15,669
Oct 23, 20250.840.860.830.840.84-0.95%25,316
Oct 22, 20250.830.860.800.850.852.64%84,888
Oct 21, 20250.860.880.820.830.83-2.56%125,136
Oct 20, 20250.890.900.840.850.85-4.01%86,829
Oct 17, 20250.910.920.880.890.89-2.21%92,659
Oct 16, 20250.920.920.910.910.91-1.15%41,654
Oct 15, 20250.940.940.910.920.92-0.63%33,767
Oct 14, 20250.910.930.910.920.92-0.88%38,419
Oct 13, 20250.920.990.920.930.931.55%59,472
Oct 10, 20250.930.950.900.920.92-1.77%126,023
Oct 9, 20250.951.000.920.930.93-4.38%65,112
Oct 8, 20250.950.990.940.980.983.14%101,652
Oct 7, 20250.941.000.940.950.950.56%19,271
Oct 6, 20250.950.990.940.940.94-4.47%54,844
Oct 3, 20250.991.020.950.980.98-0.10%101,032
Oct 2, 20250.950.990.930.990.995.57%155,109
Oct 1, 20250.910.950.910.930.93-0.12%29,524
Sep 30, 20250.920.940.920.930.930.94%11,073
Sep 29, 20250.910.950.910.930.93-0.88%56,798
Sep 26, 20250.910.950.910.930.930.81%54,640
Sep 25, 20250.950.950.920.930.93-2.82%44,561
Sep 24, 20250.940.970.920.950.95-0.81%68,859
Sep 23, 20250.960.990.960.960.96-0.54%74,858
Sep 22, 20250.900.970.900.970.972.65%188,216
Sep 19, 20250.930.950.930.940.940.88%126,252
Sep 18, 20250.910.950.910.930.933.17%38,036
Sep 17, 20250.930.950.900.900.90-0.54%166,055
Sep 16, 20250.910.920.870.910.91-0.68%126,455
Sep 15, 20250.930.940.900.920.92-2.47%77,070
Sep 12, 20250.960.970.920.940.94-1.55%69,510
Sep 11, 20250.950.980.930.950.950.85%43,947
Sep 10, 20250.981.000.930.950.95-5.28%87,922
Sep 9, 20250.981.040.981.001.001.59%83,184
Sep 8, 20250.981.020.970.980.981.74%68,110
Sep 5, 20250.960.980.940.970.97-1.01%27,740
Sep 4, 20250.990.990.960.980.98-0.46%10,459
Sep 3, 20250.940.990.940.980.983.14%72,770
Sep 2, 20250.930.980.930.950.950.72%48,697
Aug 29, 20250.930.950.910.940.940.84%52,579
Aug 28, 20250.910.960.910.940.940.59%31,568
Aug 27, 20250.900.960.900.930.93-82,666
Aug 26, 20250.880.950.880.930.932.62%73,630
Aug 25, 20250.930.970.850.910.91-0.74%171,342
Aug 22, 20250.920.990.880.910.918.19%349,614
Aug 21, 20250.900.930.830.840.84-5.58%296,234
Aug 20, 20251.011.010.880.890.89-17.23%691,491
Aug 19, 20251.081.121.071.081.08-1.82%37,818
Aug 18, 20251.151.191.091.101.10-5.17%90,345
Aug 15, 20251.141.161.121.161.161.75%39,231
Aug 14, 20251.081.141.031.141.145.56%77,892
Aug 13, 20251.051.101.041.081.081.89%52,259
Aug 12, 20251.151.181.061.061.06-11.67%171,525
Aug 11, 20251.021.221.011.201.2020.00%318,445
Aug 8, 20250.941.010.911.001.0011.96%98,412
Aug 7, 20250.900.930.890.890.89-0.98%79,585
Aug 6, 20250.910.940.880.900.90-1.42%72,590
Aug 5, 20250.890.940.870.920.920.43%52,450
Aug 4, 20250.900.910.840.910.914.82%218,869
Aug 1, 20250.870.890.770.870.872.26%4,634,156
Jul 31, 20250.920.950.850.850.85-7.61%146,413
Jul 30, 20250.970.980.920.920.921.10%55,702
Jul 29, 20250.971.000.910.910.91-3.40%49,258
Jul 28, 20250.981.010.940.940.94-0.17%64,623
Jul 25, 20251.021.040.940.940.94-5.64%143,502
Jul 24, 20251.031.061.001.001.00-1.96%33,076
Jul 23, 20251.021.061.001.021.022.00%84,565
Jul 22, 20251.051.081.001.001.00-3.85%82,351
Jul 21, 20251.021.051.011.041.040.97%23,628
Jul 18, 20251.011.061.011.031.034.04%22,379
Jul 17, 20251.051.100.990.990.99-4.81%98,055