Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Cytosorbents Corporation - Common Stock (NQ:CTSO)

0.6143 +0.0043 (+0.70%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 1, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 01, 2026 0.6400 0.6450 0.6108 0.6143 35,621 +0.00(+0.70%)
Apr 30, 2026 0.6200 0.6450 0.6100 0.6100 18,018 -0.03(-4.04%)
Apr 29, 2026 0.6400 0.6476 0.6100 0.6357 44,500 +0.04(+5.95%)
Apr 28, 2026 0.6100 0.6449 0.6000 0.6000 31,619 -0.01(-1.96%)
Apr 27, 2026 0.6300 0.6500 0.6100 0.6120 59,321 -0.02(-2.58%)
Apr 24, 2026 0.6400 0.6500 0.6150 0.6282 22,066 -0.02(-3.04%)
Apr 23, 2026 0.6300 0.6500 0.6138 0.6479 17,293 +0.02(+2.68%)
Apr 22, 2026 0.6105 0.6569 0.6105 0.6310 29,504 +0.01(+1.61%)
Apr 21, 2026 0.6400 0.6400 0.6200 0.6210 22,616 -0.02(-3.74%)
Apr 20, 2026 0.6936 0.6936 0.6300 0.6451 59,125 -0.01(-2.26%)
Apr 17, 2026 0.6100 0.6700 0.6000 0.6600 127,739 +0.05(+8.20%)
Apr 16, 2026 0.6100 0.6300 0.6000 0.6100 52,332 +0.02(+3.18%)
Apr 15, 2026 0.6100 0.6100 0.5800 0.5912 32,691 +0.00(+0.37%)
Apr 14, 2026 0.5865 0.6037 0.5708 0.5890 50,848 +0.00(+0.67%)
Apr 13, 2026 0.6200 0.6210 0.5702 0.5851 80,164 -0.02(-4.08%)
Apr 10, 2026 0.6200 0.6200 0.5983 0.6100 44,789 +0.01(+0.84%)
Apr 09, 2026 0.6200 0.6200 0.5955 0.6049 31,999 -0.02(-2.45%)
Apr 08, 2026 0.6500 0.6600 0.6200 0.6201 126,453 +0.01(+1.67%)
Apr 07, 2026 0.6090 0.6290 0.5800 0.6099 84,825 +0.02(+3.37%)
Apr 06, 2026 0.5793 0.6350 0.5793 0.5900 72,202 +0.01(+1.20%)
Apr 02, 2026 0.5900 0.5926 0.5314 0.5830 253,024 +0.04(+6.52%)
Apr 01, 2026 0.6000 0.6000 0.5400 0.5473 76,253 -0.02(-3.36%)
Mar 31, 2026 0.5800 0.6000 0.5320 0.5663 108,753 +0.01(+1.14%)
Mar 30, 2026 0.5900 0.5999 0.5263 0.5599 246,486 -0.03(-5.58%)
Mar 27, 2026 0.6200 0.6200 0.5501 0.5930 158,436 -0.01(-1.18%)
Mar 26, 2026 0.6112 0.6446 0.4992 0.6001 174,447 -0.07(-10.61%)
Mar 25, 2026 0.6600 0.6955 0.6115 0.6713 70,642 -0.02(-3.52%)
Mar 24, 2026 0.6950 0.7500 0.6600 0.6958 66,303 +0.02(+3.30%)
Mar 23, 2026 0.6860 0.6900 0.6628 0.6736 88,489 +0.01(+2.06%)
Mar 20, 2026 0.6200 0.6660 0.6060 0.6600 224,167 +0.02(+3.45%)
Mar 19, 2026 0.6600 0.6997 0.6000 0.6380 196,765 -0.01(-1.86%)
Mar 18, 2026 0.6849 0.6900 0.6501 0.6501 22,791 -0.03(-4.41%)
Mar 17, 2026 0.6447 0.6998 0.6447 0.6801 28,177 +0.03(+4.61%)
Mar 16, 2026 0.7200 0.7200 0.6277 0.6501 252,538 -0.06(-8.13%)
Mar 13, 2026 0.7440 0.7440 0.6800 0.7076 30,902 -0.02(-2.49%)
Mar 12, 2026 0.7203 0.7430 0.6851 0.7257 130,073 +0.00(+0.10%)
Mar 11, 2026 0.7600 0.7989 0.7250 0.7250 39,821 -0.06(-7.29%)
Mar 10, 2026 0.8130 0.8445 0.7800 0.7820 38,228 -0.03(-3.44%)
Mar 09, 2026 0.8150 0.8150 0.7700 0.8099 53,784 +0.01(+1.49%)
Mar 06, 2026 0.8050 0.8160 0.7700 0.7980 86,740 -0.01(-0.88%)
Mar 05, 2026 0.7750 0.8090 0.7700 0.8051 106,243 +0.02(+1.91%)
Mar 04, 2026 0.7700 0.8000 0.7687 0.7900 48,965 -0.01(-1.25%)
Mar 03, 2026 0.7300 0.8250 0.7002 0.8000 169,426 +0.05(+6.81%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.