Cytosorbents Corporation (CTSO)
NASDAQ: CTSO · Real-Time Price · USD
0.8701
-0.0009 (-0.10%)
At close: May 12, 2025, 4:00 PM
0.8701
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
Cytosorbents Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.89 | 0.90 | 0.87 | 0.87 | 0.87 | -0.10% | 38,577 |
| May 9, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | 0.11% | 49,600 |
| May 8, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -1.47% | 166,873 |
| May 7, 2025 | 0.90 | 0.91 | 0.87 | 0.88 | 0.88 | -0.79% | 58,632 |
| May 6, 2025 | 0.91 | 0.93 | 0.87 | 0.89 | 0.89 | -1.97% | 57,937 |
| May 5, 2025 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -3.41% | 96,721 |
| May 2, 2025 | 0.92 | 0.94 | 0.87 | 0.94 | 0.94 | -6.93% | 1,260,188 |
| May 1, 2025 | 1.02 | 1.07 | 1.00 | 1.01 | 1.01 | - | 119,054 |
| Apr 30, 2025 | 1.10 | 1.10 | 1.00 | 1.01 | 1.01 | -9.82% | 177,180 |
| Apr 29, 2025 | 1.10 | 1.12 | 1.05 | 1.12 | 1.12 | 2.75% | 83,577 |
| Apr 28, 2025 | 1.10 | 1.14 | 1.08 | 1.09 | 1.09 | -0.91% | 34,645 |
| Apr 25, 2025 | 1.14 | 1.15 | 1.09 | 1.10 | 1.10 | -5.17% | 32,628 |
| Apr 24, 2025 | 1.05 | 1.16 | 1.05 | 1.16 | 1.16 | 8.41% | 69,571 |
| Apr 23, 2025 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -2.73% | 16,181 |
| Apr 22, 2025 | 1.12 | 1.12 | 1.05 | 1.10 | 1.10 | 0.92% | 51,850 |
| Apr 21, 2025 | 1.01 | 1.14 | 1.01 | 1.09 | 1.09 | 5.83% | 143,593 |
| Apr 17, 2025 | 1.02 | 1.04 | 0.97 | 1.03 | 1.03 | 0.98% | 48,720 |
| Apr 16, 2025 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | 0.99% | 31,045 |
| Apr 15, 2025 | 1.03 | 1.07 | 0.98 | 1.01 | 1.01 | 2.02% | 98,072 |
| Apr 14, 2025 | 0.99 | 1.04 | 0.96 | 0.99 | 0.99 | 1.85% | 74,077 |
| Apr 11, 2025 | 0.93 | 1.03 | 0.93 | 0.97 | 0.97 | 3.40% | 110,425 |
| Apr 10, 2025 | 0.94 | 0.98 | 0.94 | 0.94 | 0.94 | - | 65,664 |
| Apr 9, 2025 | 0.94 | 1.00 | 0.93 | 0.94 | 0.94 | -2.08% | 117,025 |
| Apr 8, 2025 | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -3.08% | 62,980 |
| Apr 7, 2025 | 0.96 | 1.02 | 0.93 | 0.99 | 0.99 | 2.11% | 50,924 |
| Apr 4, 2025 | 0.99 | 1.05 | 0.95 | 0.97 | 0.97 | -2.02% | 152,255 |
| Apr 3, 2025 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -1.00% | 51,263 |
| Apr 2, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | - | 11,407 |
| Apr 1, 2025 | 1.00 | 1.05 | 0.99 | 1.00 | 1.00 | - | 47,683 |
| Mar 31, 2025 | 1.00 | 1.05 | 0.99 | 1.00 | 1.00 | - | 105,486 |
| Mar 28, 2025 | 1.07 | 1.07 | 0.99 | 1.00 | 1.00 | - | 47,649 |
| Mar 27, 2025 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -1.96% | 64,205 |
| Mar 26, 2025 | 1.04 | 1.08 | 1.00 | 1.02 | 1.02 | -1.92% | 23,861 |
| Mar 25, 2025 | 1.04 | 1.05 | 1.00 | 1.04 | 1.04 | 0.97% | 29,570 |
| Mar 24, 2025 | 0.98 | 1.04 | 0.98 | 1.03 | 1.03 | 4.73% | 79,165 |
| Mar 21, 2025 | 1.04 | 1.14 | 0.97 | 0.98 | 0.98 | -9.77% | 221,158 |
| Mar 20, 2025 | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | -3.54% | 28,211 |
| Mar 19, 2025 | 1.11 | 1.14 | 1.08 | 1.13 | 1.13 | 2.73% | 35,591 |
| Mar 18, 2025 | 1.13 | 1.14 | 1.03 | 1.10 | 1.10 | -2.65% | 38,298 |
| Mar 17, 2025 | 1.12 | 1.16 | 1.08 | 1.13 | 1.13 | 2.73% | 109,611 |
| Mar 14, 2025 | 1.07 | 1.12 | 1.07 | 1.10 | 1.10 | 2.80% | 66,388 |
| Mar 13, 2025 | 1.06 | 1.10 | 1.05 | 1.07 | 1.07 | - | 85,196 |
| Mar 12, 2025 | 1.02 | 1.09 | 1.01 | 1.07 | 1.07 | 7.00% | 158,751 |
| Mar 11, 2025 | 1.00 | 1.03 | 0.99 | 1.00 | 1.00 | - | 62,523 |
| Mar 10, 2025 | 1.01 | 1.06 | 0.99 | 1.00 | 1.00 | -0.99% | 88,873 |
| Mar 7, 2025 | 1.06 | 1.10 | 0.99 | 1.01 | 1.01 | -3.81% | 118,518 |
| Mar 6, 2025 | 1.14 | 1.15 | 1.04 | 1.05 | 1.05 | -7.89% | 126,825 |
| Mar 5, 2025 | 1.00 | 1.15 | 1.00 | 1.14 | 1.14 | 14.00% | 190,711 |
| Mar 4, 2025 | 1.00 | 1.06 | 0.99 | 1.00 | 1.00 | -2.91% | 57,658 |
| Mar 3, 2025 | 1.10 | 1.10 | 1.01 | 1.03 | 1.03 | -2.83% | 79,801 |