Cytosorbents Corporation - CTSO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Cytosorbents Corporation (CTSO) NASDAQ