Cytosorbents Corporation (CTSO)
NASDAQ: CTSO
· Real-Time Price · USD
0.93
0.00 (0.42%)
At close: Sep 26, 2025, 3:59 PM
0.93
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
CTSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.91 | 0.95 | 0.91 | 0.93 | 0.93 | 0.00% | 54,640 |
| Sep 25, 2025 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -2.11% | 44,600 |
| Sep 24, 2025 | 0.94 | 0.97 | 0.92 | 0.95 | 0.95 | -1.04% | 68,900 |
| Sep 23, 2025 | 0.96 | 0.99 | 0.96 | 0.96 | 0.96 | -1.03% | 74,900 |
| Sep 22, 2025 | 0.90 | 0.97 | 0.90 | 0.97 | 0.97 | 3.19% | 188,216 |
| Sep 19, 2025 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | 1.08% | 126,300 |
| Sep 18, 2025 | 0.90 | 0.95 | 0.90 | 0.93 | 0.93 | 3.33% | 38,036 |
| Sep 17, 2025 | 0.93 | 0.95 | 0.90 | 0.90 | 0.90 | -1.10% | 166,055 |
| Sep 16, 2025 | 0.90 | 0.92 | 0.87 | 0.91 | 0.91 | -1.09% | 126,455 |
| Sep 15, 2025 | 0.93 | 0.94 | 0.90 | 0.92 | 0.92 | -2.13% | 77,100 |
| Sep 12, 2025 | 0.96 | 0.97 | 0.92 | 0.94 | 0.94 | -1.05% | 69,510 |
| Sep 11, 2025 | 0.95 | 0.98 | 0.93 | 0.95 | 0.95 | 0.00% | 43,947 |
| Sep 10, 2025 | 0.98 | 1.00 | 0.93 | 0.95 | 0.95 | -5.00% | 87,922 |
| Sep 9, 2025 | 0.98 | 1.04 | 0.98 | 1.00 | 1.00 | 2.04% | 83,200 |
| Sep 8, 2025 | 0.98 | 1.02 | 0.97 | 0.98 | 0.98 | 1.03% | 68,110 |
| Sep 5, 2025 | 0.96 | 0.98 | 0.94 | 0.97 | 0.97 | -1.02% | 27,740 |
| Sep 4, 2025 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | 0.00% | 10,500 |
| Sep 3, 2025 | 0.94 | 0.99 | 0.94 | 0.98 | 0.98 | 3.16% | 72,800 |
| Sep 2, 2025 | 0.93 | 0.98 | 0.93 | 0.95 | 0.95 | 1.06% | 48,700 |
| Aug 29, 2025 | 0.93 | 0.95 | 0.91 | 0.94 | 0.94 | 0.00% | 52,600 |