Cytosorbents Corporation - Common Stock (CTSO)

Historical Prices For Cytosorbents Corporation - Common Stock (CTSO)

Date Range:

2025-07-26 - 2025-10-26

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	0.85	0.86	0.85	0.85	15,669	0.85
10/23/2025	0.84	0.86	0.83	0.84	25,316	0.84
10/22/2025	0.83	0.86	0.80	0.85	84,888	0.85
10/21/2025	0.85	0.88	0.82	0.83	125,136	0.83
10/20/2025	0.89	0.90	0.84	0.85	83,671	0.85
10/17/2025	0.91	0.92	0.88	0.89	92,659	0.89
10/16/2025	0.92	0.92	0.91	0.91	41,493	0.91
10/15/2025	0.94	0.94	0.91	0.92	33,767	0.92
10/14/2025	0.91	0.93	0.91	0.92	38,419	0.92
10/13/2025	0.92	0.99	0.92	0.93	59,472	0.93
10/10/2025	0.93	0.95	0.90	0.92	126,023	0.92
10/09/2025	0.95	1.00	0.92	0.93	65,112	0.93
10/08/2025	0.95	0.99	0.94	0.97	101,652	0.97
10/07/2025	0.94	1.00	0.94	0.95	19,242	0.95
10/06/2025	0.95	0.99	0.94	0.94	54,844	0.94
10/03/2025	0.99	1.02	0.95	0.98	101,032	0.98
10/02/2025	0.95	0.99	0.93	0.98	155,104	0.98
10/01/2025	0.91	0.95	0.91	0.93	29,524	0.93
9/30/2025	0.92	0.94	0.92	0.93	11,070	0.93
9/29/2025	0.91	0.95	0.91	0.93	56,788	0.93
9/26/2025	0.91	0.95	0.91	0.93	54,640	0.93
9/25/2025	0.95	0.95	0.92	0.93	44,561	0.93
9/24/2025	0.94	0.97	0.92	0.95	68,859	0.95
9/23/2025	0.96	0.99	0.96	0.96	74,858	0.96
9/22/2025	0.90	0.97	0.90	0.97	188,216	0.97
9/19/2025	0.93	0.95	0.93	0.94	126,252	0.94
9/18/2025	0.91	0.95	0.91	0.93	38,036	0.93
9/17/2025	0.93	0.95	0.90	0.90	166,055	0.90
9/16/2025	0.90	0.92	0.87	0.91	126,455	0.91
9/15/2025	0.93	0.94	0.90	0.92	77,070	0.92
9/12/2025	0.96	0.97	0.92	0.94	69,510	0.94
9/11/2025	0.95	0.98	0.93	0.95	43,947	0.95
9/10/2025	0.98	1.00	0.93	0.95	87,922	0.95
9/09/2025	0.98	1.04	0.98	1.00	83,184	1.00
9/08/2025	0.98	1.02	0.97	0.98	68,110	0.98
9/05/2025	0.96	0.98	0.94	0.97	27,740	0.97
9/04/2025	0.99	0.99	0.96	0.98	10,459	0.98
9/03/2025	0.94	0.99	0.94	0.98	72,770	0.98
9/02/2025	0.93	0.98	0.93	0.95	48,697	0.95
8/29/2025	0.93	0.95	0.91	0.94	52,579	0.94
8/28/2025	0.91	0.96	0.91	0.94	31,562	0.94
8/27/2025	0.90	0.96	0.90	0.93	82,666	0.93
8/26/2025	0.88	0.95	0.88	0.93	73,630	0.93
8/25/2025	0.93	0.97	0.85	0.91	171,142	0.91
8/22/2025	0.92	0.99	0.88	0.91	349,614	0.91
8/21/2025	0.90	0.93	0.83	0.84	296,234	0.84
8/20/2025	1.01	1.01	0.88	0.89	691,491	0.89
8/19/2025	1.08	1.12	1.07	1.08	37,808	1.08
8/18/2025	1.15	1.19	1.09	1.10	90,345	1.10
8/15/2025	1.14	1.16	1.12	1.16	39,231	1.16
8/14/2025	1.08	1.14	1.03	1.14	77,888	1.14
8/13/2025	1.05	1.09	1.04	1.08	52,259	1.08
8/12/2025	1.15	1.18	1.06	1.06	170,731	1.06
8/11/2025	1.02	1.22	1.01	1.20	317,604	1.20
8/08/2025	0.94	1.01	0.91	1.00	98,412	1.00
8/07/2025	0.90	0.93	0.89	0.89	79,585	0.89
8/06/2025	0.91	0.94	0.88	0.90	71,844	0.90
8/05/2025	0.89	0.94	0.87	0.92	52,450	0.92
8/04/2025	0.90	0.91	0.84	0.91	218,409	0.91
8/01/2025	0.87	0.89	0.77	0.87	4,634,170	0.87
7/31/2025	0.92	0.95	0.85	0.85	146,413	0.85
7/30/2025	0.97	0.98	0.92	0.92	55,702	0.92
7/29/2025	0.97	1.00	0.91	0.91	49,258	0.91
7/28/2025	0.98	1.01	0.94	0.94	64,623	0.94