Cytosorbents Corporation - Common Stock (CTSO)

0.6713
-0.0245 (-3.52%)
NASDAQ · Last Trade: Mar 25th, 5:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cytosorbents Corporation - Common Stock (CTSO)

DateOpenHighLowCloseVolumeAdjusted Close
3/24/20260.690.750.660.7066,3030.70
3/23/20260.690.690.660.6788,4890.67
3/20/20260.620.670.610.66224,1670.66
3/19/20260.660.700.600.64196,7650.64
3/18/20260.680.690.650.6522,7910.65
3/17/20260.640.700.640.6828,1770.68
3/16/20260.720.720.630.65252,5380.65
3/13/20260.740.740.680.7130,9020.71
3/12/20260.720.740.690.73130,0730.73
3/11/20260.760.800.720.7239,8210.72
3/10/20260.810.840.780.7838,2280.78
3/09/20260.810.810.770.8153,7840.81
3/06/20260.810.820.770.8086,7400.80
3/05/20260.780.810.770.81106,2430.81
3/04/20260.770.800.770.7948,9650.79
3/03/20260.730.820.700.80169,4260.80
3/02/20260.750.760.730.7528,8530.75
2/27/20260.730.760.730.7548,3500.75
2/26/20260.730.730.710.7325,3380.73
2/25/20260.690.730.680.7140,0050.71
2/24/20260.690.700.680.6961,4440.69
2/23/20260.660.690.650.6893,1700.68
2/20/20260.660.670.640.6423,6600.64
2/19/20260.660.660.640.6517,2480.65
2/18/20260.660.660.620.65198,8730.65
2/17/20260.640.670.630.6447,0760.64
2/13/20260.660.670.630.6450,6200.64
2/12/20260.650.690.630.64158,8160.64
2/11/20260.680.680.620.62121,3600.62
2/10/20260.680.690.670.6719,7550.67
2/09/20260.670.720.670.6725,9630.67
2/06/20260.660.700.660.6752,6750.67
2/05/20260.680.700.630.6370,0240.63
2/04/20260.680.730.670.6779,6620.67
2/03/20260.690.730.670.69158,9370.69
2/02/20260.630.680.630.6845,8550.68
1/30/20260.660.680.630.63128,5630.63
1/29/20260.700.700.640.6667,7570.66
1/28/20260.690.700.660.6862,6440.68
1/27/20260.670.680.630.68159,0660.68
1/26/20260.690.700.650.66109,6440.66
1/23/20260.690.730.670.6853,8690.68
1/22/20260.680.710.670.6878,2430.68
1/21/20260.680.710.680.6861,7650.68
1/20/20260.690.710.680.6838,7720.68
1/16/20260.700.720.690.7031,3900.70
1/15/20260.730.730.670.6959,5110.69
1/14/20260.740.740.700.7276,4950.72
1/13/20260.720.730.710.73149,2570.73
1/12/20260.700.730.670.7097,1870.70
1/09/20260.670.690.650.6783,8230.67
1/08/20260.700.700.670.6748,5430.67
1/07/20260.690.700.670.6823,0410.68
1/06/20260.680.700.660.6863,2300.68
1/05/20260.660.680.650.6741,3860.67
1/02/20260.660.680.650.6648,7350.66
12/31/20250.640.680.620.64295,0560.64
12/30/20250.660.670.630.64152,1600.64
12/29/20250.660.690.660.66124,0420.66
12/26/20250.700.700.650.68131,0870.68