ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cytosorbents Corporation - Common Stock (NQ:CTSO)

0.6712 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 4, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 04, 2026 0.6796 0.7299 0.6700 0.6712 79,662 -0.01(-2.01%)
Feb 03, 2026 0.6871 0.7300 0.6700 0.6850 158,937 +0.01(+1.23%)
Feb 02, 2026 0.6330 0.6780 0.6330 0.6767 45,855 +0.05(+7.41%)
Jan 30, 2026 0.6600 0.6778 0.6300 0.6300 128,563 -0.03(-4.43%)
Jan 29, 2026 0.6967 0.6999 0.6411 0.6592 67,757 -0.02(-3.50%)
Jan 28, 2026 0.6890 0.6999 0.6602 0.6831 62,644 +0.01(+0.90%)
Jan 27, 2026 0.6700 0.6799 0.6309 0.6770 159,066 +0.02(+2.58%)
Jan 26, 2026 0.6900 0.7023 0.6500 0.6600 109,644 -0.02(-2.96%)
Jan 23, 2026 0.6890 0.7299 0.6702 0.6801 53,869 +0.00(+0.58%)
Jan 22, 2026 0.6784 0.7071 0.6744 0.6762 78,243 -0.00(-0.72%)
Jan 21, 2026 0.6819 0.7101 0.6794 0.6811 61,765 +0.00(+0.55%)
Jan 20, 2026 0.6900 0.7103 0.6754 0.6774 38,772 -0.02(-3.50%)
Jan 16, 2026 0.7000 0.7189 0.6900 0.7020 31,390 +0.01(+1.64%)
Jan 15, 2026 0.7288 0.7288 0.6700 0.6907 59,511 -0.03(-3.80%)
Jan 14, 2026 0.7400 0.7400 0.7000 0.7180 76,495 -0.01(-1.64%)
Jan 13, 2026 0.7200 0.7300 0.7102 0.7300 149,257 +0.03(+4.11%)
Jan 12, 2026 0.6978 0.7291 0.6702 0.7012 97,187 +0.03(+4.50%)
Jan 09, 2026 0.6700 0.6922 0.6500 0.6710 83,823 -0.00(-0.30%)
Jan 08, 2026 0.6998 0.6999 0.6677 0.6730 48,543 -0.01(-1.04%)
Jan 07, 2026 0.6900 0.6999 0.6727 0.6801 23,041 -0.00(-0.03%)
Jan 06, 2026 0.6800 0.6997 0.6614 0.6803 63,230 +0.01(+2.18%)
Jan 05, 2026 0.6600 0.6800 0.6511 0.6658 41,386 +0.01(+1.52%)
Jan 02, 2026 0.6580 0.6807 0.6501 0.6558 48,735 +0.02(+2.60%)
Dec 31, 2025 0.6400 0.6800 0.6160 0.6392 295,056 -0.00(-0.47%)
Dec 30, 2025 0.6600 0.6747 0.6305 0.6422 152,160 -0.02(-2.71%)
Dec 29, 2025 0.6600 0.6898 0.6600 0.6601 124,042 -0.02(-2.93%)
Dec 26, 2025 0.7000 0.7000 0.6541 0.6800 131,087 -0.01(-1.36%)
Dec 24, 2025 0.7100 0.7100 0.6813 0.6894 69,345 -0.01(-1.51%)
Dec 23, 2025 0.7400 0.7400 0.6865 0.7000 56,433 -0.07(-8.62%)
Dec 22, 2025 0.6400 0.7660 0.6400 0.7660 182,160 +0.13(+20.29%)
Dec 19, 2025 0.6390 0.6747 0.6200 0.6368 280,621 -0.01(-1.26%)
Dec 18, 2025 0.6246 0.6600 0.6146 0.6449 137,970 +0.00(+0.30%)
Dec 17, 2025 0.6500 0.6660 0.6400 0.6430 91,474 +0.00(+0.47%)
Dec 16, 2025 0.6409 0.6660 0.6276 0.6400 147,949 +0.01(+2.22%)
Dec 15, 2025 0.6700 0.6799 0.6000 0.6261 321,879 -0.06(-8.41%)
Dec 12, 2025 0.7200 0.7200 0.6301 0.6836 159,528 -0.03(-3.72%)
Dec 11, 2025 0.6650 0.7290 0.6650 0.7100 79,757 +0.05(+8.13%)
Dec 10, 2025 0.7000 0.7300 0.6552 0.6566 258,475 -0.09(-12.34%)
Dec 09, 2025 0.7200 0.7594 0.7200 0.7490 52,578 +0.03(+3.51%)
Dec 08, 2025 0.7200 0.7500 0.7100 0.7236 104,338 -0.01(-0.89%)
Dec 05, 2025 0.7400 0.7531 0.7040 0.7301 70,176 -0.01(-1.20%)
Dec 04, 2025 0.7200 0.7460 0.6950 0.7390 65,983 +0.01(+1.23%)
Dec 03, 2025 0.7800 0.8000 0.7050 0.7300 93,391 -0.04(-4.67%)
Dec 02, 2025 0.7858 0.8160 0.7527 0.7658 33,529 +0.02(+2.11%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.