Cytosorbents Corporation - CTSO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.66	0.64	0.64	0.67	0.64	23,093
February 19, 2026	0.66	0.65	0.65	0.66	0.64	17,423
February 18, 2026	0.66	0.65	0.65	0.66	0.62	198,900
February 17, 2026	0.64	0.64	0.64	0.67	0.63	47,075
February 13, 2026	0.66	0.64	0.64	0.67	0.63	50,620
February 12, 2026	0.65	0.64	0.64	0.69	0.63	158,817
February 11, 2026	0.68	0.62	0.62	0.68	0.62	121,400
February 10, 2026	0.68	0.67	0.67	0.69	0.67	19,562
February 09, 2026	0.67	0.67	0.67	0.72	0.67	26,000
February 06, 2026	0.66	0.67	0.67	0.7	0.66	52,700
February 05, 2026	0.68	0.63	0.63	0.7	0.63	70,024
February 04, 2026	0.68	0.67	0.67	0.73	0.67	79,662
February 03, 2026	0.69	0.69	0.69	0.73	0.67	158,937
February 02, 2026	0.63	0.68	0.68	0.68	0.63	46,055
January 30, 2026	0.66	0.63	0.63	0.68	0.63	128,600
January 29, 2026	0.7	0.66	0.66	0.7	0.64	67,800
January 28, 2026	0.69	0.68	0.68	0.7	0.66	62,644
January 27, 2026	0.67	0.68	0.68	0.68	0.63	159,100
January 26, 2026	0.69	0.66	0.66	0.7	0.65	109,648
January 23, 2026	0.69	0.68	0.68	0.73	0.67	53,900
January 22, 2026	0.68	0.68	0.68	0.71	0.67	78,243
January 21, 2026	0.68	0.68	0.68	0.71	0.68	61,800
January 20, 2026	0.69	0.68	0.68	0.71	0.68	38,800
January 16, 2026	0.7	0.7	0.7	0.72	0.69	31,400
January 15, 2026	0.73	0.69	0.69	0.73	0.67	59,511
January 14, 2026	0.74	0.72	0.72	0.74	0.7	76,500
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

Cytosorbents Corporation (CTSO) NASDAQ