Education
About Us
Working with TipRanks
Follow Us
Cytosorbents Corp (CTSO)
:CTSO
Time Period
1Y
Events
Historical Prices
Rows:
Dec 18, 2025
0.62
0.66
0.61
0.64
0.64
+0.16%
137,970
1.33
Dec 17, 2025
0.65
0.67
0.64
0.64
0.64
+0.47%
91,474
0.89
Dec 16, 2025
0.64
0.67
0.63
0.64
0.64
+2.24%
147,949
1.44
Dec 15, 2025
0.67
0.68
0.60
0.63
0.63
-8.35%
321,880
3.22
Dec 12, 2025
0.72
0.72
0.63
0.68
0.68
-3.80%
159,528
1.62
Dec 11, 2025
0.67
0.73
0.67
0.71
0.71
+8.23%
79,773
0.81
Dec 10, 2025
0.70
0.73
0.66
0.66
0.66
-12.42%
260,492
2.74
Dec 09, 2025
0.72
0.76
0.72
0.75
0.75
+3.60%
52,578
0.55
Dec 08, 2025
0.72
0.75
0.71
0.72
0.72
-0.96%
104,338
1.10
Dec 05, 2025
0.74
0.75
0.70
0.73
0.73
-1.22%
70,176
0.74
Dec 04, 2025
0.72
0.75
0.70
0.74
0.74
+1.23%
65,998
0.70
Dec 03, 2025
0.78
0.80
0.71
0.73
0.73
-4.58%
93,392
1.00
Dec 02, 2025
0.79
0.82
0.75
0.77
0.76
+2.00%
33,529
0.36
Dec 01, 2025
0.80
0.83
0.75
0.75
0.75
-7.52%
122,200
1.32
Nov 28, 2025
0.78
0.83
0.77
0.81
0.81
+2.53%
37,812
0.41
Nov 26, 2025
0.84
0.84
0.79
0.79
0.79
-5.38%
134,909
1.48
Nov 25, 2025
0.83
0.85
0.78
0.84
0.84
+0.84%
93,917
1.03
Nov 24, 2025
0.71
0.85
0.71
0.83
0.83
+17.42%
138,140
1.53
Nov 21, 2025
0.62
0.71
0.61
0.71
0.71
+13.50%
172,711
1.92
Nov 20, 2025
0.65
0.65
0.60
0.62
0.62
-2.51%
157,939
1.70
Nov 19, 2025
0.62
0.68
0.61
0.64
0.64
+2.74%
90,879
0.94
Nov 18, 2025
0.70
0.70
0.61
0.62
0.62
-5.34%
218,329
2.10
Nov 17, 2025
0.66
0.70
0.66
0.66
0.66
-0.61%
81,488
0.79
Nov 14, 2025
0.68
0.70
0.60
0.66
0.66
-0.75%
135,564
1.32
Nov 13, 2025
0.68
0.70
0.64
0.67
0.66
+4.23%
292,812
2.97
Nov 12, 2025
0.69
0.70
0.61
0.64
0.64
-8.46%
237,885
2.48
Nov 11, 2025
0.72
0.79
0.69
0.70
0.70
-3.33%
148,483
1.57
Nov 10, 2025
0.71
0.75
0.71
0.72
0.72
+1.98%
67,860
0.71
Nov 07, 2025
0.73
0.74
0.70
0.71
0.71
-0.42%
129,902
1.31
Nov 06, 2025
0.74
0.75
0.71
0.71
0.71
-4.70%
80,796
0.81
Nov 05, 2025
0.78
0.80
0.75
0.75
0.74
-5.82%
196,430
2.02
Nov 04, 2025
0.78
0.80
0.77
0.79
0.79
+1.41%
55,473
0.57
Nov 03, 2025
0.81
0.81
0.74
0.78
0.78
-1.89%
87,447
0.90
Oct 31, 2025
0.79
0.83
0.79
0.80
0.80
+1.66%
71,694
0.72
Oct 30, 2025
0.81
0.85
0.77
0.78
0.78
+0.13%
222,765
1.31
Oct 29, 2025
0.84
0.85
0.78
0.78
0.78
-6.58%
115,914
0.68
Oct 28, 2025
0.83
0.86
0.83
0.84
0.84
+1.95%
30,627
0.18
Oct 27, 2025
0.85
0.86
0.82
0.82
0.82
-3.53%
45,384
0.27
Oct 24, 2025
0.85
0.86
0.85
0.85
0.85
+0.95%
15,669
0.09
Oct 23, 2025
0.84
0.86
0.83
0.84
0.84
-0.94%
25,316
0.15
Oct 22, 2025
0.83
0.86
0.80
0.85
0.85
+2.66%
84,888
0.49
Oct 21, 2025
0.86
0.88
0.82
0.83
0.83
-2.59%
125,136
0.73
Oct 20, 2025
0.89
0.90
0.84
0.85
0.85
-3.95%
82,540
0.48
Oct 17, 2025
0.91
0.92
0.88
0.89
0.88
-2.21%
92,659
0.54
Oct 16, 2025
0.92
0.92
0.91
0.91
0.90
-1.20%
41,654
0.24
Oct 15, 2025
0.94
0.94
0.91
0.92
0.92
-0.54%
33,767
0.20
Oct 14, 2025
0.91
0.93
0.91
0.92
0.92
-0.97%
38,419
0.22
Oct 13, 2025
0.92
0.99
0.92
0.93
0.93
+1.64%
59,472
0.35
Oct 10, 2025
0.93
0.95
0.90
0.92
0.92
-1.82%
126,023
0.74
Oct 09, 2025
0.95
1.00
0.92
0.93
0.93
-4.41%
65,112
0.39
Rows: