Cytosorbents Corporation - Common Stock (CTSO)
0.9900
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 4th, 9:44 AM EDT
Historical Prices For Cytosorbents Corporation - Common Stock (CTSO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 1.00 | 1.01 | 0.98 | 0.99 | 51,263 | 0.99 |
| 4/02/2025 | 1.01 | 1.02 | 1.00 | 1.00 | 11,407 | 1.00 |
| 4/01/2025 | 1.00 | 1.05 | 0.99 | 1.00 | 47,683 | 1.00 |
| 3/31/2025 | 1.00 | 1.05 | 0.99 | 1.00 | 105,486 | 1.00 |
| 3/28/2025 | 1.07 | 1.07 | 0.99 | 1.00 | 47,649 | 1.00 |
| 3/27/2025 | 1.07 | 1.07 | 1.00 | 1.00 | 64,205 | 1.00 |
| 3/26/2025 | 1.04 | 1.08 | 1.00 | 1.02 | 23,861 | 1.02 |
| 3/25/2025 | 1.04 | 1.05 | 1.00 | 1.04 | 29,568 | 1.04 |
| 3/24/2025 | 0.98 | 1.04 | 0.98 | 1.03 | 79,164 | 1.03 |
| 3/21/2025 | 1.04 | 1.14 | 0.97 | 0.98 | 221,158 | 0.98 |
| 3/20/2025 | 1.13 | 1.13 | 1.07 | 1.09 | 28,211 | 1.09 |
| 3/19/2025 | 1.11 | 1.14 | 1.08 | 1.13 | 35,591 | 1.13 |
| 3/18/2025 | 1.13 | 1.14 | 1.03 | 1.10 | 37,298 | 1.10 |
| 3/17/2025 | 1.12 | 1.16 | 1.08 | 1.13 | 109,611 | 1.13 |
| 3/14/2025 | 1.07 | 1.12 | 1.07 | 1.10 | 66,388 | 1.10 |
| 3/13/2025 | 1.06 | 1.10 | 1.05 | 1.07 | 85,186 | 1.07 |
| 3/12/2025 | 1.02 | 1.09 | 1.01 | 1.07 | 158,751 | 1.07 |
| 3/11/2025 | 1.00 | 1.03 | 0.99 | 1.00 | 62,523 | 1.00 |
| 3/10/2025 | 1.01 | 1.06 | 0.99 | 1.00 | 88,873 | 1.00 |
| 3/07/2025 | 1.06 | 1.10 | 0.99 | 1.01 | 118,518 | 1.01 |
| 3/06/2025 | 1.14 | 1.15 | 1.04 | 1.05 | 124,017 | 1.05 |
| 3/05/2025 | 1.00 | 1.15 | 1.00 | 1.14 | 188,711 | 1.14 |
| 3/04/2025 | 1.00 | 1.05 | 0.99 | 1.00 | 57,658 | 1.00 |
| 3/03/2025 | 1.10 | 1.10 | 1.00 | 1.03 | 79,776 | 1.03 |
| 2/28/2025 | 1.07 | 1.09 | 1.03 | 1.06 | 81,335 | 1.06 |
| 2/27/2025 | 1.09 | 1.11 | 1.06 | 1.07 | 123,275 | 1.07 |
| 2/26/2025 | 1.09 | 1.13 | 1.07 | 1.10 | 46,654 | 1.10 |
| 2/25/2025 | 1.09 | 1.16 | 1.02 | 1.09 | 81,081 | 1.09 |
| 2/24/2025 | 1.13 | 1.17 | 1.07 | 1.09 | 89,212 | 1.09 |
| 2/21/2025 | 1.15 | 1.18 | 1.10 | 1.15 | 82,341 | 1.15 |
| 2/20/2025 | 1.22 | 1.22 | 1.12 | 1.15 | 83,735 | 1.15 |
| 2/19/2025 | 1.23 | 1.30 | 1.19 | 1.22 | 92,678 | 1.22 |
| 2/18/2025 | 1.29 | 1.32 | 1.06 | 1.18 | 474,636 | 1.18 |
| 2/14/2025 | 1.37 | 1.61 | 1.15 | 1.30 | 737,540 | 1.30 |
| 2/13/2025 | 1.16 | 1.31 | 1.16 | 1.31 | 179,669 | 1.31 |
| 2/12/2025 | 1.08 | 1.20 | 1.05 | 1.15 | 220,006 | 1.15 |
| 2/11/2025 | 0.99 | 1.07 | 0.98 | 1.07 | 173,037 | 1.07 |
| 2/10/2025 | 1.02 | 1.07 | 0.99 | 0.99 | 86,570 | 0.99 |
| 2/07/2025 | 1.05 | 1.05 | 1.00 | 1.02 | 71,322 | 1.02 |
| 2/06/2025 | 1.03 | 1.15 | 0.98 | 1.05 | 190,126 | 1.05 |
| 2/05/2025 | 0.96 | 1.02 | 0.96 | 1.01 | 46,584 | 1.01 |
| 2/04/2025 | 1.00 | 1.02 | 0.97 | 0.99 | 55,225 | 0.99 |
| 2/03/2025 | 1.00 | 1.01 | 0.98 | 1.00 | 29,870 | 1.00 |
| 1/31/2025 | 1.00 | 1.01 | 0.99 | 1.00 | 113,959 | 1.00 |
| 1/30/2025 | 1.01 | 1.01 | 0.98 | 0.99 | 104,862 | 0.99 |
| 1/29/2025 | 1.00 | 1.01 | 0.99 | 1.00 | 46,695 | 1.00 |
| 1/28/2025 | 1.05 | 1.05 | 0.99 | 1.00 | 44,234 | 1.00 |
| 1/27/2025 | 1.02 | 1.07 | 1.00 | 1.04 | 56,307 | 1.04 |
| 1/24/2025 | 1.04 | 1.06 | 0.99 | 1.04 | 55,042 | 1.04 |
| 1/23/2025 | 1.00 | 1.04 | 0.98 | 1.03 | 81,381 | 1.03 |
| 1/22/2025 | 1.06 | 1.06 | 1.00 | 1.02 | 157,533 | 1.02 |
| 1/21/2025 | 1.02 | 1.06 | 1.02 | 1.04 | 81,966 | 1.04 |
| 1/17/2025 | 1.01 | 1.04 | 1.01 | 1.03 | 56,897 | 1.03 |
| 1/16/2025 | 1.07 | 1.09 | 1.02 | 1.04 | 85,679 | 1.04 |
| 1/15/2025 | 1.06 | 1.09 | 1.00 | 1.08 | 103,293 | 1.08 |
| 1/14/2025 | 1.06 | 1.12 | 1.02 | 1.04 | 187,618 | 1.04 |
| 1/13/2025 | 0.94 | 1.14 | 0.92 | 1.05 | 454,304 | 1.05 |
| 1/10/2025 | 0.97 | 0.98 | 0.92 | 0.94 | 206,750 | 0.94 |
| 1/08/2025 | 1.00 | 1.01 | 0.94 | 0.97 | 373,388 | 0.97 |
| 1/07/2025 | 0.99 | 1.06 | 0.98 | 1.01 | 274,576 | 1.01 |
| 1/06/2025 | 1.01 | 1.15 | 0.98 | 1.04 | 991,614 | 1.04 |