Cytosorbents Corporation - CTSO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	1.08	1.14	1.14	1.14	1.03	77,900
August 13, 2025	1.05	1.08	1.08	1.1	1.04	52,300
August 12, 2025	1.15	1.06	1.06	1.18	1.06	171,525
August 11, 2025	1.02	1.2	1.2	1.22	1.01	318,445
August 08, 2025	0.94	1	1	1.01	0.91	98,412
August 07, 2025	0.9	0.89	0.89	0.93	0.89	79,600
August 06, 2025	0.91	0.9	0.9	0.94	0.88	72,600
August 05, 2025	0.89	0.92	0.92	0.94	0.87	52,500
August 04, 2025	0.9	0.91	0.91	0.91	0.84	218,900
August 01, 2025	0.87	0.87	0.87	0.89	0.77	4.63M
July 31, 2025	0.92	0.85	0.85	0.95	0.85	146,413
July 30, 2025	0.97	0.92	0.92	0.98	0.92	55,702
July 29, 2025	0.97	0.91	0.91	1	0.91	49,300
July 28, 2025	0.98	0.94	0.94	1.01	0.94	64,623
July 25, 2025	1.02	0.94	0.94	1.04	0.94	143,502
July 24, 2025	1.03	1	1	1.06	1	33,100
July 23, 2025	1.02	1.02	1.02	1.06	1	84,600
July 22, 2025	1.05	1	1	1.08	1	82,400
July 21, 2025	1.02	1.04	1.04	1.05	1.01	23,628
July 18, 2025	1.01	1.03	1.03	1.06	1.01	22,377
July 17, 2025	1.05	0.99	0.99	1.1	0.99	98,100
July 16, 2025	1.04	1.04	1.04	1.07	1.04	18,901
July 15, 2025	1.03	1.03	1.03	1.04	1.02	40,412
July 14, 2025	1.05	1.05	1.05	1.07	1.04	32,830
July 11, 2025	1.12	1.06	1.06	1.16	1.05	46,400
July 10, 2025	1.09	1.14	1.14	1.14	1.09	110,500
July 09, 2025	1.07	1.11	1.11	1.13	1.07	44,400
July 08, 2025	1.06	1.05	1.05	1.08	1.03	72,905
July 07, 2025	1.09	1.03	1.03	1.16	1.03	119,200
July 03, 2025	1.01	1.09	1.09	1.13	1	201,900

Cytosorbents Corporation (CTSO) NASDAQ