Cytosorbents Corporation (CTSO) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Cytosorbents Corporation (CTSO) 10 years ago, it would be worth $54.79 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $37.09, while $1000 invested 1 year ago would be worth $341.5. This corresponds to total returns of -94.52%, -96.29%, -65.85%, respectively, with annualized returns of -25.19%, -48.26%, -65.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 6.51 | 6.41 | 6.41 | 6.62 | 6.36 | 12,092 |
| September 10, 2026 | 6.37 | 6.37 | 6.37 | 6.5 | 6.25 | 14,387 |
| September 09, 2026 | 6.74 | 6.33 | 6.33 | 6.98 | 6.11 | 36,100 |
| September 08, 2026 | 6.9 | 6.85 | 6.85 | 7.02 | 6.75 | 17,788 |
| September 04, 2026 | 6.91 | 7 | 7 | 7.39 | 6.73 | 23,115 |
| September 03, 2026 | 7.14 | 7 | 7 | 8.12 | 6.8 | 38,416 |
| September 02, 2026 | 7.22 | 7.68 | 7.68 | 9.43 | 6.66 | 289,930 |
| September 01, 2026 | 6.68 | 6.76 | 6.76 | 7 | 6.64 | 3,140 |
| August 31, 2026 | 6.82 | 6.82 | 6.82 | 6.88 | 6.23 | 5,580 |
| August 28, 2026 | 6.6 | 6.71 | 6.71 | 7.5 | 6.4 | 5,684 |
| August 27, 2026 | 7.26 | 6.81 | 6.81 | 7.5 | 6.8 | 5,430 |
| August 26, 2026 | 7.02 | 7.2 | 7.2 | 7.51 | 7.02 | 1,315 |
| August 25, 2026 | 7.4 | 7.11 | 7.11 | 7.8 | 7 | 6,181 |
| August 24, 2026 | 7 | 7.4 | 7.4 | 7.62 | 6.8 | 7,910 |
| August 21, 2026 | 6.38 | 7.4 | 7.4 | 7.63 | 6.22 | 16,332 |
| August 20, 2026 | 7.2 | 6.22 | 6.22 | 7.8 | 6 | 11,197 |
| August 19, 2026 | 7.2 | 7.12 | 7.12 | 7.22 | 7.1 | 5,283 |
| August 18, 2026 | 7.6 | 7.2 | 7.2 | 7.6 | 7.2 | 2,142 |
| August 17, 2026 | 8 | 7.54 | 7.54 | 8 | 7.54 | 2,627 |
| August 14, 2026 | 7.26 | 8 | 8 | 8 | 7.26 | 3,333 |
| August 13, 2026 | 7.6 | 7.25 | 7.25 | 7.78 | 7.24 | 2,095 |
| August 12, 2026 | 7.6 | 7.4 | 7.4 | 7.97 | 7.2 | 5,245 |
| August 11, 2026 | 7.48 | 7.2 | 7.2 | 8 | 7.2 | 2,040 |
| August 10, 2026 | 7.22 | 7.24 | 7.24 | 7.8 | 7.2 | 3,730 |
| August 07, 2026 | 7.56 | 7.2 | 7.2 | 7.6 | 7.2 | 4,833 |
| August 06, 2026 | 7.8 | 7.97 | 7.97 | 8 | 7.3 | 3,565 |
| August 05, 2026 | 7.4 | 7.69 | 7.69 | 7.78 | 7.37 | 1,390 |
| August 04, 2026 | 7.6 | 7.55 | 7.55 | 8 | 7.16 | 5,717 |
| August 03, 2026 | 7.56 | 7.36 | 7.36 | 7.7 | 7.15 | 4,559 |
| July 31, 2026 | 7.6 | 7.22 | 7.22 | 7.7 | 7.05 | 4,417 |
| July 30, 2026 | 7.26 | 7 | 7 | 7.26 | 7 | 2,198 |
| July 29, 2026 | 7.54 | 7.08 | 7.08 | 7.54 | 7.08 | 1,527 |
| July 28, 2026 | 7.2 | 7.4 | 7.4 | 7.52 | 7 | 4,846 |
| July 27, 2026 | 7.48 | 7.2 | 7.2 | 7.69 | 7 | 3,300 |
| July 24, 2026 | 7.46 | 7.2 | 7.2 | 7.65 | 7.2 | 1,893 |
| July 23, 2026 | 8 | 7.23 | 7.23 | 8.02 | 7.23 | 1,907 |
| July 22, 2026 | 7.96 | 7.64 | 7.64 | 8 | 7.64 | 1,615 |
| July 21, 2026 | 7.8 | 7.87 | 7.87 | 8 | 7.51 | 1,969 |
| July 20, 2026 | 7.2 | 7.6 | 7.6 | 7.8 | 7.2 | 2,787 |
| July 17, 2026 | 7.1 | 7.2 | 7.2 | 7.51 | 7 | 3,902 |
| July 16, 2026 | 7.62 | 7.39 | 7.39 | 7.8 | 7.2 | 3,362 |
| July 15, 2026 | 7.8 | 7.78 | 7.78 | 8.02 | 7.78 | 2,784 |
| July 14, 2026 | 7.6 | 7.77 | 7.77 | 8.2 | 7.48 | 3,465 |
| July 13, 2026 | 7.8 | 7.6 | 7.6 | 8.5 | 7.4 | 4,565 |
| July 10, 2026 | 7.39 | 7.63 | 7.63 | 8 | 7.39 | 2,120 |
| July 09, 2026 | 7.8 | 7.44 | 7.44 | 8 | 7.4 | 2,832 |
| July 08, 2026 | 8.1 | 7.8 | 7.8 | 8.2 | 7.6 | 2,530 |
| July 07, 2026 | 8.4 | 8.14 | 8.14 | 9 | 7.6 | 2,305 |
| July 06, 2026 | 8.72 | 8.6 | 8.6 | 9.2 | 8.37 | 5,310 |
| July 02, 2026 | 7.72 | 7.8 | 7.8 | 8.16 | 7.61 | 5,142 |
| July 01, 2026 | 7.9 | 7.82 | 7.82 | 8.2 | 7.63 | 8,941 |
| June 30, 2026 | 7.6 | 7.48 | 7.48 | 8.42 | 7.4 | 9,555 |
| June 29, 2026 | 8 | 7.63 | 7.63 | 8.71 | 7.01 | 7,505 |
| June 26, 2026 | 9.4 | 7.24 | 7.24 | 9.92 | 7.24 | 16,482 |
| June 25, 2026 | 9.6 | 9.2 | 9.2 | 9.8 | 9.1 | 2,736 |
| June 24, 2026 | 8.33 | 9.34 | 9.34 | 10.4 | 8.2 | 29,045 |
| June 23, 2026 | 8.21 | 8.58 | 8.58 | 8.88 | 8.21 | 2,526 |
| June 22, 2026 | 8.53 | 8.26 | 8.26 | 8.6 | 8.24 | 2,370 |
| June 18, 2026 | 9.25 | 8.77 | 8.77 | 10 | 8.77 | 7,281 |
| June 17, 2026 | 10 | 9.54 | 9.54 | 10.05 | 9.2 | 9,735 |