Cytosorbents Corp (CTSO)
NASDAQ:CTSO
Time Period
1Y
Events
Historical Prices
Rows:
Apr 01, 2026
0.60
0.60
0.54
0.55
0.55
-3.36%
76,253
0.93
Mar 31, 2026
0.58
0.60
0.53
0.57
0.57
+1.25%
108,752
1.35
Mar 30, 2026
0.59
0.60
0.53
0.56
0.56
-5.73%
246,485
3.03
Mar 27, 2026
0.62
0.62
0.55
0.59
0.59
-1.17%
158,435
1.95
Mar 26, 2026
0.61
0.64
0.50
0.60
0.60
-10.58%
174,447
2.17
Mar 25, 2026
0.66
0.70
0.61
0.67
0.67
-3.45%
63,367
0.78
Mar 24, 2026
0.70
0.75
0.66
0.70
0.70
+3.27%
66,302
0.82
Mar 23, 2026
0.69
0.69
0.66
0.67
0.67
+1.97%
88,489
1.10
Mar 20, 2026
0.62
0.67
0.61
0.66
0.66
+3.45%
224,167
2.89
Mar 19, 2026
0.66
0.70
0.60
0.64
0.64
-1.85%
196,373
2.54
Mar 18, 2026
0.68
0.69
0.65
0.65
0.65
-4.41%
22,791
0.28
Mar 17, 2026
0.64
0.70
0.64
0.68
0.68
+4.62%
28,135
0.34
Mar 16, 2026
0.72
0.72
0.63
0.65
0.65
-8.06%
251,917
3.13
Mar 13, 2026
0.74
0.74
0.68
0.71
0.71
-2.48%
30,902
0.37
Mar 12, 2026
0.72
0.74
0.69
0.73
0.73
0.00%
130,072
1.52
Mar 11, 2026
0.76
0.80
0.73
0.73
0.73
-7.29%
39,671
0.45
Mar 10, 2026
0.81
0.84
0.78
0.78
0.78
-3.34%
38,228
0.43
Mar 09, 2026
0.82
0.82
0.77
0.81
0.81
+1.38%
53,584
0.59
Mar 06, 2026
0.81
0.82
0.77
0.80
0.80
-0.87%
86,740
0.96
Mar 05, 2026
0.78
0.81
0.77
0.81
0.81
+1.90%
106,244
1.17
Mar 04, 2026
0.77
0.80
0.77
0.79
0.79
-1.25%
48,965
0.54
Mar 03, 2026
0.73
0.83
0.70
0.80
0.80
+6.81%
169,426
1.89
Mar 02, 2026
0.75
0.76
0.73
0.75
0.75
-0.40%
28,853
0.32
Feb 27, 2026
0.73
0.76
0.73
0.75
0.75
+3.44%
48,350
0.54
Feb 26, 2026
0.73
0.73
0.71
0.73
0.73
+2.39%
25,338
0.28
Feb 25, 2026
0.69
0.73
0.68
0.71
0.71
+2.90%
40,098
0.44
Feb 24, 2026
0.69
0.70
0.68
0.69
0.69
+1.77%
61,444
0.68
Feb 23, 2026
0.66
0.69
0.65
0.68
0.68
+5.94%
93,237
1.02
Feb 20, 2026
0.66
0.67
0.64
0.64
0.64
-1.23%
23,660
0.26
Feb 19, 2026
0.66
0.66
0.64
0.65
0.65
0.00%
17,423
0.18
Feb 18, 2026
0.66
0.66
0.62
0.65
0.65
+1.25%
198,875
2.11
Feb 17, 2026
0.64
0.67
0.63
0.64
0.64
-0.16%
47,076
0.49
Feb 16, 2026
0.66
0.67
0.63
0.64
0.64
0.00%
0
0.00
Feb 13, 2026
0.66
0.67
0.63
0.64
0.64
+0.94%
50,620
0.51
Feb 12, 2026
0.65
0.69
0.63
0.64
0.64
+2.42%
158,817
1.61
Feb 11, 2026
0.68
0.68
0.62
0.62
0.62
-7.60%
121,360
1.23
Feb 10, 2026
0.68
0.69
0.67
0.67
0.67
-0.15%
19,755
0.19
Feb 09, 2026
0.67
0.72
0.67
0.67
0.67
-0.15%
25,963
0.24
Feb 06, 2026
0.66
0.70
0.66
0.67
0.67
+6.67%
52,675
0.49
Feb 05, 2026
0.68
0.70
0.63
0.63
0.63
-6.11%
70,024
0.65
Feb 04, 2026
0.68
0.73
0.67
0.67
0.67
-2.04%
79,645
0.73
Feb 03, 2026
0.69
0.73
0.67
0.69
0.69
+1.33%
158,937
1.48
Feb 02, 2026
0.63
0.68
0.63
0.68
0.68
+7.30%
46,055
0.42
Jan 30, 2026
0.66
0.68
0.63
0.63
0.63
-4.40%
128,563
1.18
Jan 29, 2026
0.70
0.70
0.64
0.66
0.66
-3.51%
67,759
0.62
Jan 28, 2026
0.69
0.70
0.66
0.68
0.68
+0.89%
62,644
0.57
Jan 27, 2026
0.67
0.68
0.63
0.68
0.68
+2.58%
159,068
1.44
Jan 26, 2026
0.69
0.70
0.65
0.66
0.66
-2.94%
109,648
0.99
Jan 23, 2026
0.69
0.73
0.67
0.68
0.68
+0.59%
53,869
0.49
Jan 22, 2026
0.68
0.71
0.67
0.68
0.68
-0.73%
78,243
0.71
Rows: