Cytosorbents Corporation - CTSO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.72	0.73	0.73	0.73	0.71	149,300
January 12, 2026	0.7	0.7	0.7	0.73	0.67	97,200
January 09, 2026	0.67	0.67	0.67	0.69	0.65	81,817
January 08, 2026	0.7	0.67	0.67	0.7	0.67	48,543
January 07, 2026	0.69	0.68	0.68	0.7	0.67	23,055
January 06, 2026	0.68	0.68	0.68	0.7	0.66	63,230
January 05, 2026	0.66	0.67	0.67	0.68	0.65	41,400
January 02, 2026	0.66	0.66	0.66	0.68	0.65	48,735
December 31, 2025	0.64	0.64	0.64	0.68	0.62	295,100
December 30, 2025	0.66	0.64	0.64	0.67	0.63	152,200
December 29, 2025	0.66	0.66	0.66	0.69	0.66	124,107
December 26, 2025	0.7	0.68	0.68	0.7	0.65	131,100
December 24, 2025	0.71	0.69	0.69	0.71	0.68	69,345
December 23, 2025	0.74	0.7	0.7	0.74	0.69	56,433
December 22, 2025	0.64	0.77	0.77	0.77	0.64	180,513
December 19, 2025	0.64	0.64	0.64	0.67	0.62	280,621
December 18, 2025	0.62	0.64	0.64	0.66	0.61	138,000
December 17, 2025	0.65	0.64	0.64	0.67	0.64	91,500
December 16, 2025	0.64	0.64	0.64	0.67	0.63	147,949
December 15, 2025	0.67	0.63	0.63	0.68	0.6	321,900
December 12, 2025	0.72	0.68	0.68	0.72	0.63	159,528
December 11, 2025	0.67	0.71	0.71	0.73	0.67	79,800
December 10, 2025	0.7	0.66	0.66	0.73	0.66	260,500
December 09, 2025	0.72	0.75	0.75	0.76	0.72	52,600
December 08, 2025	0.72	0.72	0.72	0.75	0.71	104,338
December 05, 2025	0.74	0.73	0.73	0.75	0.7	70,200
December 04, 2025	0.72	0.74	0.74	0.75	0.7	66,000
December 03, 2025	0.78	0.73	0.73	0.8	0.71	93,400
December 02, 2025	0.79	0.77	0.77	0.82	0.75	33,529
December 01, 2025	0.8	0.75	0.75	0.83	0.75	122,200
November 28, 2025	0.78	0.81	0.81	0.83	0.77	37,812
November 26, 2025	0.84	0.79	0.79	0.84	0.79	134,909
November 25, 2025	0.83	0.84	0.84	0.85	0.78	93,917
November 24, 2025	0.71	0.83	0.83	0.85	0.71	138,140
November 21, 2025	0.62	0.71	0.71	0.71	0.61	172,711
November 20, 2025	0.65	0.62	0.62	0.65	0.6	157,939
November 19, 2025	0.62	0.64	0.64	0.68	0.61	90,879
November 18, 2025	0.7	0.62	0.62	0.7	0.61	218,329
November 17, 2025	0.66	0.66	0.66	0.7	0.66	81,500
November 14, 2025	0.68	0.66	0.66	0.7	0.6	135,600
November 13, 2025	0.68	0.67	0.67	0.7	0.64	292,812
November 12, 2025	0.69	0.64	0.64	0.7	0.61	237,900
November 11, 2025	0.72	0.7	0.7	0.79	0.69	148,500
November 10, 2025	0.71	0.72	0.72	0.75	0.71	67,860
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

Cytosorbents Corporation (CTSO) NASDAQ