Cytosorbents Corporation (CTSO)
NASDAQ: CTSO
· Real-Time Price · USD
1.15
0.01 (0.88%)
At close: Aug 15, 2025, 12:07 PM
CTSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.08 | 1.14 | 1.03 | 1.14 | 1.14 | 5.56% | 77,897 |
| Aug 13, 2025 | 1.05 | 1.10 | 1.04 | 1.08 | 1.08 | 1.89% | 52,300 |
| Aug 12, 2025 | 1.15 | 1.18 | 1.06 | 1.06 | 1.06 | -11.67% | 171,525 |
| Aug 11, 2025 | 1.02 | 1.22 | 1.01 | 1.20 | 1.20 | 20.00% | 318,445 |
| Aug 8, 2025 | 0.94 | 1.01 | 0.91 | 1.00 | 1.00 | 12.36% | 98,412 |
| Aug 7, 2025 | 0.90 | 0.93 | 0.89 | 0.89 | 0.89 | -1.11% | 79,600 |
| Aug 6, 2025 | 0.91 | 0.94 | 0.88 | 0.90 | 0.90 | -2.17% | 72,600 |
| Aug 5, 2025 | 0.89 | 0.94 | 0.87 | 0.92 | 0.92 | 1.10% | 52,500 |
| Aug 4, 2025 | 0.90 | 0.91 | 0.84 | 0.91 | 0.91 | 4.60% | 218,900 |
| Aug 1, 2025 | 0.87 | 0.89 | 0.77 | 0.87 | 0.87 | 2.35% | 4,634,200 |
| Jul 31, 2025 | 0.92 | 0.95 | 0.85 | 0.85 | 0.85 | -7.61% | 146,413 |
| Jul 30, 2025 | 0.97 | 0.98 | 0.92 | 0.92 | 0.92 | 1.10% | 55,702 |
| Jul 29, 2025 | 0.97 | 1.00 | 0.91 | 0.91 | 0.91 | -3.19% | 49,300 |
| Jul 28, 2025 | 0.98 | 1.01 | 0.94 | 0.94 | 0.94 | 0.00% | 64,623 |
| Jul 25, 2025 | 1.02 | 1.04 | 0.94 | 0.94 | 0.94 | -6.00% | 143,502 |
| Jul 24, 2025 | 1.03 | 1.06 | 1.00 | 1.00 | 1.00 | -1.96% | 33,100 |
| Jul 23, 2025 | 1.02 | 1.06 | 1.00 | 1.02 | 1.02 | 2.00% | 84,600 |
| Jul 22, 2025 | 1.05 | 1.08 | 1.00 | 1.00 | 1.00 | -3.85% | 82,400 |
| Jul 21, 2025 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 0.97% | 23,628 |
| Jul 18, 2025 | 1.01 | 1.06 | 1.01 | 1.03 | 1.03 | 4.04% | 22,400 |