CytoSorbents Corporation CTSO
NASDAQ · United States · Health Technology
$4.05-0.13 (-3.23%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4.05 | -3.23% | $4.17 | $4.29 | $3.83 | 12.50K |
| 2026-10-01 | $4.18 | +7.31% | $4.38 | $4.50 | $3.93 | 8.30K |
| 2026-09-30 | $3.90 | -2.50% | $4.13 | $4.15 | $3.77 | 13.70K |
| 2026-09-29 | $4.00 | -0.50% | $4.08 | $4.48 | $4.00 | 9.80K |
| 2026-09-28 | $4.02 | -8.22% | $4.28 | $4.57 | $3.97 | 14.30K |
| 2026-09-25 | $4.38 | +1.86% | $4.44 | $4.83 | $4.33 | 6.50K |
| 2026-09-24 | $4.30 | -12.42% | $5.20 | $5.20 | $3.94 | 24.90K |
| 2026-09-23 | $4.91 | -7.71% | $5.25 | $5.36 | $4.89 | 6.10K |
| 2026-09-22 | $5.32 | -3.45% | $5.53 | $5.59 | $5.31 | 6.40K |
| 2026-09-21 | $5.51 | -4.17% | $5.79 | $5.79 | $5.16 | 14.30K |
| 2026-09-18 | $5.75 | -0.17% | $5.88 | $6.00 | $5.50 | 11.80K |
| 2026-09-17 | $5.76 | +0.52% | $5.96 | $5.96 | $5.75 | 3.10K |
| 2026-09-16 | $5.73 | -5.45% | $6.03 | $6.11 | $5.56 | 4.90K |
| 2026-09-15 | $6.06 | -0.16% | $6.00 | $6.24 | $6.00 | 12.00K |
| 2026-09-14 | $6.07 | -5.30% | $6.33 | $6.34 | $5.13 | 9.40K |
| 2026-09-11 | $6.41 | +0.63% | $6.50 | $6.61 | $6.32 | 12.10K |
| 2026-09-10 | $6.37 | +0.63% | $6.37 | $6.74 | $6.25 | 14.40K |
| 2026-09-09 | $6.33 | -7.59% | $6.74 | $6.98 | $6.11 | 36.80K |
| 2026-09-08 | $6.85 | -2.14% | $6.76 | $7.44 | $6.75 | 18.10K |
| 2026-09-04 | $7.00 | 0.00% | $6.90 | $7.40 | $6.74 | 23.12K |
| 2026-09-03 | $7.00 | -8.85% | $7.14 | $8.12 | $6.80 | 38.38K |
| 2026-09-02 | $7.68 | +13.61% | $7.22 | $9.44 | $6.66 | 289.93K |
| 2026-09-01 | $6.76 | -0.88% | $6.68 | $7.00 | $6.64 | 3.14K |
| 2026-08-31 | $6.82 | +1.49% | $6.82 | $6.88 | $6.24 | 5.58K |
| 2026-08-28 | $6.72 | -1.18% | $6.60 | $7.50 | $6.40 | 5.68K |
| 2026-08-27 | $6.80 | -5.56% | $7.26 | $7.50 | $6.80 | 5.42K |
| 2026-08-26 | $7.20 | +1.41% | $7.02 | $7.50 | $7.02 | 1.32K |
| 2026-08-25 | $7.10 | -4.05% | $7.40 | $7.80 | $7.00 | 6.16K |
| 2026-08-24 | $7.40 | 0.00% | $7.00 | $7.62 | $6.80 | 7.91K |
| 2026-08-21 | $7.40 | +18.97% | $6.38 | $7.62 | $6.22 | 16.31K |
| 2026-08-20 | $6.22 | -12.64% | $7.20 | $7.80 | $6.00 | 11.20K |
| 2026-08-19 | $7.12 | -1.11% | $7.20 | $7.22 | $7.10 | 5.28K |
| 2026-08-18 | $7.20 | -4.51% | $7.60 | $7.60 | $7.20 | 2.13K |
| 2026-08-17 | $7.54 | -5.75% | $8.00 | $8.00 | $7.54 | 2.63K |
| 2026-08-14 | $8.00 | +10.50% | $7.26 | $8.00 | $7.26 | 3.33K |
| 2026-08-13 | $7.24 | -2.16% | $7.60 | $7.78 | $7.24 | 2.10K |
| 2026-08-12 | $7.40 | +2.78% | $7.60 | $7.96 | $7.20 | 5.25K |
| 2026-08-11 | $7.20 | -0.55% | $7.48 | $8.00 | $7.20 | 2.04K |
| 2026-08-10 | $7.24 | +0.56% | $7.22 | $7.80 | $7.20 | 3.73K |
| 2026-08-07 | $7.20 | -9.77% | $7.56 | $7.60 | $7.20 | 4.82K |
| 2026-08-06 | $7.98 | +3.64% | $7.80 | $8.00 | $7.30 | 3.56K |
| 2026-08-05 | $7.70 | +2.12% | $7.40 | $7.78 | $7.36 | 1.39K |
| 2026-08-04 | $7.54 | +2.45% | $7.60 | $8.00 | $7.16 | 5.72K |
| 2026-08-03 | $7.36 | +1.94% | $7.56 | $7.70 | $7.16 | 4.56K |
| 2026-07-31 | $7.22 | +3.14% | $7.60 | $7.70 | $7.04 | 4.42K |
| 2026-07-30 | $7.00 | -1.13% | $7.26 | $7.26 | $7.00 | 2.19K |
| 2026-07-29 | $7.08 | -4.32% | $7.54 | $7.54 | $7.08 | 1.51K |
| 2026-07-28 | $7.40 | +2.78% | $7.20 | $7.52 | $7.00 | 4.85K |
| 2026-07-27 | $7.20 | 0.00% | $7.48 | $7.70 | $7.00 | 3.30K |
| 2026-07-24 | $7.20 | -0.28% | $7.46 | $7.66 | $7.20 | 1.89K |
| 2026-07-23 | $7.22 | -5.50% | $8.00 | $8.02 | $7.22 | 1.91K |
| 2026-07-22 | $7.64 | -3.05% | $7.96 | $8.00 | $7.64 | 1.62K |
| 2026-07-21 | $7.88 | +3.68% | $7.80 | $8.00 | $7.50 | 1.97K |
| 2026-07-20 | $7.60 | +5.56% | $7.20 | $7.80 | $7.20 | 2.79K |
| 2026-07-17 | $7.20 | -2.44% | $7.10 | $7.50 | $7.00 | 3.90K |
| 2026-07-16 | $7.38 | -5.14% | $7.62 | $7.80 | $7.20 | 3.36K |
| 2026-07-15 | $7.78 | 0.00% | $7.80 | $8.02 | $7.78 | 2.78K |
| 2026-07-14 | $7.78 | +2.37% | $7.60 | $8.20 | $7.48 | 3.47K |
| 2026-07-13 | $7.60 | -0.26% | $7.80 | $8.50 | $7.40 | 4.57K |
| 2026-07-10 | $7.62 | +2.42% | $7.38 | $8.00 | $7.38 | 2.12K |
| 2026-07-09 | $7.44 | -4.62% | $7.80 | $8.00 | $7.40 | 2.83K |
| 2026-07-08 | $7.80 | -4.18% | $8.10 | $8.20 | $7.60 | 2.53K |
| 2026-07-07 | $8.14 | -5.35% | $8.40 | $9.00 | $7.60 | 2.31K |
| 2026-07-06 | $8.60 | +10.26% | $8.72 | $9.20 | $8.36 | 5.31K |
| 2026-07-02 | $7.80 | -0.26% | $7.72 | $8.16 | $7.62 | 5.14K |
| 2026-07-01 | $7.82 | +4.55% | $7.90 | $8.20 | $7.64 | 8.94K |
| 2026-06-30 | $7.48 | -2.09% | $7.60 | $8.42 | $7.40 | 9.56K |
| 2026-06-29 | $7.64 | +5.52% | $8.00 | $8.72 | $7.00 | 7.51K |
| 2026-06-26 | $7.24 | -21.30% | $9.40 | $9.92 | $7.24 | 16.48K |
| 2026-06-25 | $9.20 | -1.50% | $9.60 | $9.80 | $9.10 | 2.74K |
| 2026-06-24 | $9.34 | +8.86% | $8.34 | $10.40 | $8.20 | 29.05K |
| 2026-06-23 | $8.58 | +3.87% | $8.20 | $8.88 | $8.20 | 2.53K |
| 2026-06-22 | $8.26 | -5.71% | $8.52 | $8.60 | $8.24 | 2.37K |
| 2026-06-18 | $8.76 | -8.18% | $9.26 | $10.00 | $8.76 | 7.28K |
| 2026-06-17 | $9.54 | -8.09% | $10.00 | $10.04 | $9.20 | 9.74K |
| 2026-06-16 | $10.38 | +20.14% | $9.80 | $12.10 | $9.62 | 82.08K |
| 2026-06-15 | $8.64 | +8.00% | $8.00 | $9.00 | $7.64 | 11.43K |
| 2026-06-12 | $8.00 | +3.09% | $7.76 | $8.26 | $7.62 | 22.03K |
| 2026-06-11 | $7.76 | -5.60% | $8.60 | $8.60 | $7.40 | 22.06K |
| 2026-06-10 | $8.22 | -2.84% | $8.42 | $8.80 | $8.00 | 3.84K |
| 2026-06-09 | $8.46 | +2.17% | $8.46 | $9.42 | $8.44 | 4.74K |
| 2026-06-08 | $8.28 | -9.80% | $9.60 | $9.60 | $8.16 | 2.18K |
| 2026-06-05 | $9.18 | -5.94% | $9.50 | $10.40 | $8.74 | 3.89K |
| 2026-06-04 | $9.76 | -0.20% | $9.24 | $9.90 | $9.00 | 13.13K |
| 2026-06-03 | $9.78 | +1.87% | $9.70 | $10.40 | $9.00 | 57.77K |
| 2026-06-02 | $9.60 | +2.56% | $9.66 | $9.80 | $9.10 | 1.54K |
| 2026-06-01 | $9.36 | -4.68% | $9.80 | $10.56 | $9.08 | 3.29K |
| 2026-05-29 | $9.82 | -1.01% | $9.80 | $10.10 | $9.24 | 3.37K |
| 2026-05-28 | $9.92 | +0.81% | $9.98 | $10.34 | $9.04 | 6.98K |
| 2026-05-27 | $9.84 | +6.26% | $9.40 | $9.90 | $8.80 | 7.41K |