Cytosorbents Corporation (CTSO)
NASDAQ: CTSO
· Real-Time Price · USD
0.96
-0.02 (-1.59%)
At close: Sep 05, 2025, 3:59 PM
0.95
-1.55%
After-hours: Sep 05, 2025, 04:08 PM EDT
CTSO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.96 | 0.98 | 0.94 | 0.97 | 0.97 | -1.02% | 27,080 |
| 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 |
| Aug 28, 2025 | 0.91 | 0.96 | 0.91 | 0.94 | 0.94 | 1.08% | 31,600 |
| Aug 27, 2025 | 0.90 | 0.96 | 0.90 | 0.93 | 0.93 | 0.00% | 82,666 |
| Aug 26, 2025 | 0.88 | 0.95 | 0.88 | 0.93 | 0.93 | 2.20% | 73,630 |
| Aug 25, 2025 | 0.93 | 0.97 | 0.85 | 0.91 | 0.91 | 0.00% | 171,342 |
| Aug 22, 2025 | 0.92 | 0.99 | 0.88 | 0.91 | 0.91 | 8.33% | 349,614 |
| Aug 21, 2025 | 0.90 | 0.93 | 0.83 | 0.84 | 0.84 | -5.62% | 296,234 |
| Aug 20, 2025 | 1.01 | 1.01 | 0.88 | 0.89 | 0.89 | -17.59% | 691,500 |
| Aug 19, 2025 | 1.08 | 1.12 | 1.07 | 1.08 | 1.08 | -1.82% | 37,818 |
| Aug 18, 2025 | 1.15 | 1.19 | 1.09 | 1.10 | 1.10 | -5.17% | 90,345 |
| Aug 15, 2025 | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | 1.75% | 39,231 |
| Aug 14, 2025 | 1.08 | 1.14 | 1.03 | 1.14 | 1.14 | 5.56% | 77,900 |
| 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 |