Skip to main content

Cytosorbents Corporation - Common Stock (NQ:CTSO)

0.9502 +0.0068 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 0.9320 0.9798 0.9320 0.9502 48,697 +0.01(+0.72%)
Aug 29, 2025 0.9315 0.9510 0.9112 0.9434 52,579 +0.01(+0.84%)
Aug 28, 2025 0.9124 0.9577 0.9100 0.9355 31,562 +0.01(+0.59%)
Aug 27, 2025 0.9000 0.9580 0.9000 0.9300 82,666 +0.00(+0.00%)
Aug 26, 2025 0.8800 0.9500 0.8800 0.9300 73,630 +0.02(+2.62%)
Aug 25, 2025 0.9300 0.9700 0.8500 0.9063 171,142 -0.01(-0.74%)
Aug 22, 2025 0.9190 0.9900 0.8800 0.9131 349,614 +0.07(+8.19%)
Aug 21, 2025 0.9000 0.9303 0.8267 0.8440 296,234 -0.05(-5.58%)
Aug 20, 2025 1.010 1.010 0.8800 0.8939 691,491 -0.19(-17.23%)
Aug 19, 2025 1.080 1.120 1.070 1.080 37,808 -0.02(-1.82%)
Aug 18, 2025 1.150 1.188 1.090 1.100 90,345 -0.06(-5.17%)
Aug 15, 2025 1.140 1.160 1.120 1.160 39,231 +0.02(+1.75%)
Aug 14, 2025 1.080 1.140 1.030 1.140 77,888 +0.06(+5.56%)
Aug 13, 2025 1.050 1.095 1.040 1.080 52,259 +0.02(+1.89%)
Aug 12, 2025 1.150 1.179 1.060 1.060 170,731 -0.14(-11.67%)
Aug 11, 2025 1.020 1.220 1.010 1.200 317,604 +0.20(+20.00%)
Aug 08, 2025 0.9400 1.007 0.9095 1.000 98,412 +0.11(+11.96%)
Aug 07, 2025 0.9020 0.9300 0.8932 0.8932 79,585 -0.01(-0.98%)
Aug 06, 2025 0.9110 0.9399 0.8754 0.9020 71,844 -0.01(-1.42%)
Aug 05, 2025 0.8921 0.9387 0.8723 0.9150 52,450 +0.00(+0.43%)
Aug 04, 2025 0.9000 0.9111 0.8413 0.9111 218,409 +0.04(+4.82%)
Aug 01, 2025 0.8722 0.8888 0.7724 0.8692 4,634,170 +0.02(+2.26%)
Jul 31, 2025 0.9173 0.9465 0.8493 0.8500 146,413 -0.07(-7.61%)
Jul 30, 2025 0.9700 0.9800 0.9200 0.9200 55,702 +0.01(+1.10%)
Jul 29, 2025 0.9700 1.000 0.9100 0.9100 49,258 -0.03(-3.40%)
Jul 28, 2025 0.9815 1.010 0.9420 0.9420 64,623 -0.00(-0.17%)
Jul 25, 2025 1.020 1.040 0.9435 0.9436 143,502 -0.06(-5.64%)
Jul 24, 2025 1.030 1.060 1.000 1.000 33,076 -0.02(-1.96%)
Jul 23, 2025 1.020 1.057 1.000 1.020 84,565 +0.02(+2.00%)
Jul 22, 2025 1.050 1.080 1.000 1.000 82,351 -0.04(-3.85%)
Jul 21, 2025 1.020 1.050 1.010 1.040 23,628 +0.01(+0.97%)
Jul 18, 2025 1.010 1.064 1.010 1.030 22,379 +0.04(+4.04%)
Jul 17, 2025 1.050 1.100 0.9900 0.9900 98,055 -0.05(-4.81%)
Jul 16, 2025 1.040 1.070 1.040 1.040 18,901 +0.01(+0.97%)
Jul 15, 2025 1.030 1.040 1.020 1.030 40,412 -0.02(-1.90%)
Jul 14, 2025 1.050 1.070 1.040 1.050 32,830 -0.01(-0.94%)
Jul 11, 2025 1.120 1.159 1.050 1.060 46,360 -0.08(-7.02%)
Jul 10, 2025 1.090 1.140 1.087 1.140 110,452 +0.03(+2.70%)
Jul 09, 2025 1.070 1.130 1.070 1.110 44,379 +0.06(+5.71%)
Jul 08, 2025 1.060 1.080 1.030 1.050 72,905 +0.02(+1.94%)
Jul 07, 2025 1.090 1.160 1.030 1.030 119,183 -0.06(-5.50%)
Jul 03, 2025 1.010 1.130 1.000 1.090 201,856 +0.09(+9.00%)
Jul 02, 2025 1.110 1.120 0.9290 1.000 575,956 -0.29(-22.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.