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)

0.7301 -0.0089 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 0.7400 0.7531 0.7040 0.7301 70,154 -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%)
Dec 01, 2025 0.8000 0.8300 0.7500 0.7500 122,199 -0.06(-7.54%)
Nov 28, 2025 0.7800 0.8333 0.7660 0.8112 37,812 +0.02(+2.55%)
Nov 26, 2025 0.8390 0.8390 0.7900 0.7910 134,909 -0.05(-5.47%)
Nov 25, 2025 0.8300 0.8499 0.7815 0.8368 93,912 +0.01(+0.94%)
Nov 24, 2025 0.7100 0.8500 0.7066 0.8290 138,140 +0.12(+17.32%)
Nov 21, 2025 0.6222 0.7124 0.6101 0.7066 172,711 +0.08(+13.56%)
Nov 20, 2025 0.6515 0.6515 0.6000 0.6222 157,938 -0.02(-2.60%)
Nov 19, 2025 0.6215 0.6800 0.6141 0.6388 90,686 +0.02(+2.78%)
Nov 18, 2025 0.6965 0.6990 0.6130 0.6215 218,329 -0.03(-5.29%)
Nov 17, 2025 0.6600 0.7000 0.6562 0.6562 81,487 -0.00(-0.58%)
Nov 14, 2025 0.6800 0.6999 0.6000 0.6600 135,564 -0.01(-0.83%)
Nov 13, 2025 0.6800 0.6998 0.6400 0.6655 291,772 +0.03(+4.16%)
Nov 12, 2025 0.6910 0.6978 0.6101 0.6389 237,869 -0.06(-8.45%)
Nov 11, 2025 0.7200 0.7910 0.6910 0.6979 148,483 -0.02(-3.28%)
Nov 10, 2025 0.7100 0.7490 0.7100 0.7216 67,835 +0.01(+1.98%)
Nov 07, 2025 0.7300 0.7361 0.7000 0.7076 129,902 -0.00(-0.39%)
Nov 06, 2025 0.7399 0.7490 0.7101 0.7104 80,796 -0.03(-4.64%)
Nov 05, 2025 0.7800 0.8000 0.7450 0.7450 196,304 -0.05(-5.84%)
Nov 04, 2025 0.7800 0.7999 0.7700 0.7912 55,462 +0.01(+1.36%)
Nov 03, 2025 0.8100 0.8118 0.7400 0.7806 86,546 -0.01(-1.81%)
Oct 31, 2025 0.7907 0.8287 0.7907 0.7950 71,736 +0.01(+1.66%)
Oct 30, 2025 0.8100 0.8500 0.7712 0.7820 222,765 +0.00(+0.01%)
Oct 29, 2025 0.8400 0.8500 0.7800 0.7819 115,914 -0.05(-6.49%)
Oct 28, 2025 0.8300 0.8600 0.8300 0.8362 31,139 +0.02(+1.98%)
Oct 27, 2025 0.8500 0.8600 0.8200 0.8200 45,384 -0.03(-3.55%)
Oct 24, 2025 0.8490 0.8598 0.8490 0.8502 15,669 +0.01(+0.97%)
Oct 23, 2025 0.8420 0.8641 0.8297 0.8420 25,316 -0.01(-0.95%)
Oct 22, 2025 0.8300 0.8642 0.8010 0.8501 84,888 +0.02(+2.64%)
Oct 21, 2025 0.8550 0.8800 0.8200 0.8282 125,136 -0.02(-2.56%)
Oct 20, 2025 0.8925 0.9000 0.8400 0.8500 83,671 -0.04(-4.01%)
Oct 17, 2025 0.9100 0.9198 0.8800 0.8855 92,659 -0.02(-2.21%)
Oct 16, 2025 0.9200 0.9199 0.9050 0.9055 41,493 -0.01(-1.15%)
Oct 15, 2025 0.9400 0.9400 0.9140 0.9160 33,767 -0.01(-0.63%)
Oct 14, 2025 0.9100 0.9295 0.9100 0.9218 38,419 -0.01(-0.88%)
Oct 13, 2025 0.9200 0.9857 0.9200 0.9300 59,472 +0.01(+1.55%)
Oct 10, 2025 0.9280 0.9500 0.9000 0.9158 126,023 -0.02(-1.77%)
Oct 09, 2025 0.9457 0.9999 0.9244 0.9323 65,112 -0.04(-4.38%)
Oct 08, 2025 0.9500 0.9890 0.9352 0.9750 101,652 +0.03(+3.14%)
Oct 07, 2025 0.9400 0.9994 0.9400 0.9453 19,242 +0.01(+0.56%)
Oct 06, 2025 0.9500 0.9882 0.9400 0.9400 54,844 -0.04(-4.47%)
Oct 03, 2025 0.9900 1.020 0.9513 0.9840 101,032 -0.00(-0.10%)
Oct 02, 2025 0.9500 0.9899 0.9310 0.9850 155,104 +0.05(+5.57%)
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.