Cytosorbents Corporation - CTSO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.73	0.71	0.71	0.74	0.7	129,902
November 06, 2025	0.74	0.71	0.71	0.75	0.71	80,800
November 05, 2025	0.78	0.75	0.75	0.8	0.75	196,430
November 04, 2025	0.78	0.79	0.79	0.8	0.77	55,462
November 03, 2025	0.81	0.78	0.78	0.81	0.74	87,447
October 31, 2025	0.79	0.8	0.8	0.83	0.79	71,736
October 30, 2025	0.81	0.78	0.78	0.85	0.77	222,800
October 29, 2025	0.84	0.78	0.78	0.85	0.78	115,914
October 28, 2025	0.83	0.84	0.84	0.86	0.83	31,144
October 27, 2025	0.85	0.82	0.82	0.86	0.82	45,454
October 24, 2025	0.85	0.85	0.85	0.86	0.85	15,700
October 23, 2025	0.84	0.84	0.84	0.86	0.83	25,316
October 22, 2025	0.83	0.85	0.85	0.86	0.8	84,900
October 21, 2025	0.86	0.83	0.83	0.88	0.82	125,136
October 20, 2025	0.89	0.85	0.85	0.9	0.84	86,829
October 17, 2025	0.91	0.89	0.89	0.92	0.88	92,700
October 16, 2025	0.92	0.91	0.91	0.92	0.91	41,654
October 15, 2025	0.94	0.92	0.92	0.94	0.91	33,800
October 14, 2025	0.91	0.92	0.92	0.93	0.91	38,419
October 13, 2025	0.92	0.93	0.93	0.99	0.92	59,500
October 10, 2025	0.93	0.92	0.92	0.95	0.9	126,023
October 09, 2025	0.95	0.93	0.93	1	0.92	65,112
October 08, 2025	0.95	0.98	0.98	0.99	0.94	101,652
October 07, 2025	0.94	0.95	0.95	1	0.94	19,271
October 06, 2025	0.95	0.94	0.94	0.99	0.94	54,844
October 03, 2025	0.99	0.98	0.98	1.02	0.95	101,032
October 02, 2025	0.95	0.99	0.99	0.99	0.93	155,109
October 01, 2025	0.91	0.93	0.93	0.95	0.91	29,524
September 30, 2025	0.92	0.93	0.93	0.94	0.92	11,073
September 29, 2025	0.91	0.93	0.93	0.95	0.91	56,800
September 26, 2025	0.91	0.93	0.93	0.95	0.91	54,640
September 25, 2025	0.95	0.93	0.93	0.95	0.92	44,600
September 24, 2025	0.94	0.95	0.95	0.97	0.92	68,900
September 23, 2025	0.96	0.96	0.96	0.99	0.96	74,900
September 22, 2025	0.9	0.97	0.97	0.97	0.9	188,216
September 19, 2025	0.93	0.94	0.94	0.95	0.93	126,300
September 18, 2025	0.91	0.93	0.93	0.95	0.91	38,036
September 17, 2025	0.93	0.9	0.9	0.95	0.9	166,055
September 16, 2025	0.91	0.91	0.91	0.92	0.87	126,455
September 15, 2025	0.93	0.92	0.92	0.94	0.9	77,100
September 12, 2025	0.96	0.94	0.94	0.97	0.92	69,510
September 11, 2025	0.95	0.95	0.95	0.98	0.93	43,947
September 10, 2025	0.98	0.95	0.95	1	0.93	87,922
September 09, 2025	0.98	1	1	1.04	0.98	83,200
September 08, 2025	0.98	0.98	0.98	1.02	0.97	68,110
September 05, 2025	0.96	0.97	0.97	0.98	0.94	26,978
September 04, 2025	0.99	0.98	0.98	0.99	0.96	10,500
September 03, 2025	0.94	0.98	0.98	0.99	0.94	72,800
September 02, 2025	0.93	0.95	0.95	0.98	0.93	48,700
August 29, 2025	0.93	0.94	0.94	0.95	0.91	52,600
August 28, 2025	0.91	0.94	0.94	0.96	0.91	31,600
August 27, 2025	0.9	0.93	0.93	0.96	0.9	82,666
August 26, 2025	0.88	0.93	0.93	0.95	0.88	73,630
August 25, 2025	0.93	0.91	0.91	0.97	0.85	171,342
August 22, 2025	0.92	0.91	0.91	0.99	0.88	349,614
August 21, 2025	0.9	0.84	0.84	0.93	0.83	296,234
August 20, 2025	1.01	0.89	0.89	1.01	0.88	691,500
August 19, 2025	1.08	1.08	1.08	1.12	1.07	37,818
August 18, 2025	1.15	1.1	1.1	1.19	1.09	90,345
August 15, 2025	1.14	1.16	1.16	1.16	1.12	39,231

Cytosorbents Corporation (CTSO) NASDAQ