Skip to main content
Cytosorbents Corporation (CTSO)
NASDAQ: CTSO · Real-Time Price · USD
0.600
-0.012 (-1.96%)
At close: Apr 28, 2026, 4:00 PM EDT
0.605
+0.005 (0.78%)
After-hours: Apr 28, 2026, 4:04 PM EDT

Cytosorbents Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.610.640.600.600.60-1.96%31,618
Apr 27, 20260.630.650.610.610.61-2.58%59,320
Apr 24, 20260.640.650.620.630.63-3.04%22,064
Apr 23, 20260.630.650.610.650.652.68%17,291
Apr 22, 20260.610.660.610.630.631.61%29,503
Apr 21, 20260.640.640.620.620.62-3.74%22,615
Apr 20, 20260.690.690.630.650.65-2.26%59,153
Apr 17, 20260.610.670.600.660.668.20%127,738
Apr 16, 20260.610.630.600.610.613.18%52,601
Apr 15, 20260.610.610.580.590.590.37%32,690
Apr 14, 20260.590.600.570.590.590.67%50,847
Apr 13, 20260.620.620.570.590.59-4.08%80,162
Apr 10, 20260.620.620.600.610.610.84%44,788
Apr 9, 20260.620.620.600.600.60-2.45%31,998
Apr 8, 20260.650.660.620.620.621.67%126,451
Apr 7, 20260.610.630.580.610.613.37%84,824
Apr 6, 20260.580.640.580.590.591.20%72,201
Apr 2, 20260.590.590.530.580.586.52%253,024
Apr 1, 20260.600.600.540.550.55-3.36%76,253
Mar 31, 20260.580.600.530.570.571.14%108,752
Mar 30, 20260.590.600.530.560.56-5.58%246,485
Mar 27, 20260.620.620.550.590.59-1.18%158,435
Mar 26, 20260.610.640.500.600.60-10.61%174,448
Mar 25, 20260.660.700.610.670.67-3.52%70,741
Mar 24, 20260.700.750.660.700.703.30%66,302
Mar 23, 20260.690.690.660.670.672.06%88,506
Mar 20, 20260.620.670.610.660.663.45%224,167
Mar 19, 20260.660.700.600.640.64-1.86%196,785
Mar 18, 20260.680.690.650.650.65-4.41%22,791
Mar 17, 20260.640.700.640.680.684.61%28,177
Mar 16, 20260.720.720.630.650.65-8.13%252,539
Mar 13, 20260.740.740.680.710.71-2.49%30,902
Mar 12, 20260.720.740.690.730.730.10%130,108
Mar 11, 20260.760.800.730.730.73-7.29%39,821
Mar 10, 20260.810.840.780.780.78-3.44%38,228
Mar 9, 20260.820.820.770.810.811.49%53,783
Mar 6, 20260.810.820.770.800.80-0.88%86,740
Mar 5, 20260.780.810.770.810.811.91%106,244
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%48,350
Feb 26, 20260.730.730.710.730.732.29%25,338
Feb 25, 20260.690.730.680.710.713.00%40,098
Feb 24, 20260.690.700.680.690.691.69%61,444
Feb 23, 20260.660.690.650.680.685.98%93,237
Feb 20, 20260.660.670.640.640.64-1.34%23,660
Feb 19, 20260.660.660.640.650.650.06%17,423
Feb 18, 20260.660.660.620.650.651.31%198,875
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%158,817
Feb 11, 20260.680.680.620.620.62-7.43%121,360
Feb 10, 20260.680.690.670.670.67-0.15%19,755
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%79,662
Feb 3, 20260.690.730.670.690.691.23%158,937
Feb 2, 20260.630.680.630.680.687.41%46,055
Jan 30, 20260.660.680.630.630.63-4.43%128,563
Jan 29, 20260.700.700.640.660.66-3.50%67,759
Jan 28, 20260.690.700.660.680.680.90%62,644
Jan 27, 20260.670.680.630.680.682.58%159,068
Jan 26, 20260.690.700.650.660.66-2.96%109,648
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%61,765
Jan 20, 20260.690.710.680.680.68-3.50%38,772
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%149,257
Jan 12, 20260.700.730.670.700.704.50%97,189
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%41,386
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%56,433
Dec 22, 20250.640.770.640.770.7720.29%184,184
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%91,474
Dec 16, 20250.640.670.630.640.642.22%147,949
Dec 15, 20250.670.680.600.630.63-8.41%321,880
Dec 12, 20250.720.720.630.680.68-3.72%159,528
Dec 11, 20250.670.730.670.710.718.13%79,773
Dec 10, 20250.700.730.660.660.66-12.34%260,492
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%70,176
Dec 4, 20250.720.750.700.740.741.23%65,998
Dec 3, 20250.780.800.710.730.73-4.67%93,392