Skip to main content
Cytosorbents Corporation (CTSO)
NASDAQ: CTSO · Real-Time Price · USD
0.798
-0.007 (-0.88%)
At close: Mar 6, 2026, 4:00 PM EST
0.782
-0.016 (-1.99%)
After-hours: Mar 6, 2026, 6:03 PM EST

Cytosorbents Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.810.820.770.800.80-0.88%86,740
Mar 5, 20260.780.810.770.810.811.91%106,243
Mar 4, 20260.770.800.770.790.79-1.25%48,965
Mar 3, 20260.730.830.700.800.806.81%169,426
Mar 2, 20260.750.760.730.750.75-0.47%28,853
Feb 27, 20260.730.760.730.750.753.51%48,332
Feb 26, 20260.730.730.710.730.732.29%25,338
Feb 25, 20260.690.730.680.710.713.00%40,004
Feb 24, 20260.690.700.680.690.691.69%61,444
Feb 23, 20260.660.690.650.680.685.98%93,156
Feb 20, 20260.660.670.640.640.64-1.34%23,660
Feb 19, 20260.660.660.640.650.650.06%17,239
Feb 18, 20260.660.660.620.650.651.31%198,809
Feb 17, 20260.640.670.630.640.64-0.20%47,076
Feb 13, 20260.660.670.630.640.641.01%50,620
Feb 12, 20260.650.690.630.640.642.39%158,816
Feb 11, 20260.680.680.620.620.62-7.43%121,360
Feb 10, 20260.680.690.670.670.67-0.15%19,575
Feb 9, 20260.670.720.670.670.67-0.15%25,963
Feb 6, 20260.660.700.660.670.676.62%52,675
Feb 5, 20260.680.700.630.630.63-6.09%70,024
Feb 4, 20260.680.730.670.670.67-2.01%79,445
Feb 3, 20260.690.730.670.690.691.23%158,937
Feb 2, 20260.630.680.630.680.687.41%45,855
Jan 30, 20260.660.680.630.630.63-4.43%128,563
Jan 29, 20260.700.700.640.660.66-3.50%67,757
Jan 28, 20260.690.700.660.680.680.90%62,644
Jan 27, 20260.670.680.630.680.682.58%159,066
Jan 26, 20260.690.700.650.660.66-2.96%109,644
Jan 23, 20260.690.730.670.680.680.58%53,869
Jan 22, 20260.680.710.670.680.68-0.72%78,243
Jan 21, 20260.680.710.680.680.680.55%61,764
Jan 20, 20260.690.710.680.680.68-3.50%38,766
Jan 16, 20260.700.720.690.700.701.64%31,390
Jan 15, 20260.730.730.670.690.69-3.80%59,511
Jan 14, 20260.740.740.700.720.72-1.64%76,495
Jan 13, 20260.720.730.710.730.734.11%148,540
Jan 12, 20260.700.730.670.700.704.50%97,184
Jan 9, 20260.670.690.650.670.67-0.30%83,823
Jan 8, 20260.700.700.670.670.67-1.04%48,543
Jan 7, 20260.690.700.670.680.68-0.03%23,055
Jan 6, 20260.680.700.660.680.682.18%63,230
Jan 5, 20260.660.680.650.670.671.52%41,385
Jan 2, 20260.660.680.650.660.662.60%48,735
Dec 31, 20250.640.680.620.640.64-0.47%295,056
Dec 30, 20250.660.670.630.640.64-2.71%152,160
Dec 29, 20250.660.690.660.660.66-2.93%124,107
Dec 26, 20250.700.700.650.680.68-1.36%131,087
Dec 24, 20250.710.710.680.690.69-1.51%69,345
Dec 23, 20250.740.740.690.700.70-8.62%56,233
Dec 22, 20250.640.770.640.770.7720.29%181,718
Dec 19, 20250.640.670.620.640.64-1.26%280,621
Dec 18, 20250.620.660.610.640.640.30%137,970
Dec 17, 20250.650.670.640.640.640.47%91,468
Dec 16, 20250.640.670.630.640.642.22%147,949
Dec 15, 20250.670.680.600.630.63-8.41%321,879
Dec 12, 20250.720.720.630.680.68-3.72%159,327
Dec 11, 20250.670.730.670.710.718.13%79,756
Dec 10, 20250.700.730.660.660.66-12.34%256,252
Dec 9, 20250.720.760.720.750.753.51%52,578
Dec 8, 20250.720.750.710.720.72-0.89%104,338
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