Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2026	0.7525	0.7601	0.7302	0.7490	28,853	-0.00(-0.47%)
Feb 27, 2026	0.7300	0.7601	0.7300	0.7525	48,350	+0.03(+3.51%)
Feb 26, 2026	0.7290	0.7310	0.7100	0.7270	25,338	+0.02(+2.29%)
Feb 25, 2026	0.6900	0.7287	0.6800	0.7107	40,005	+0.02(+3.00%)
Feb 24, 2026	0.6890	0.6999	0.6785	0.6900	61,444	+0.01(+1.69%)
Feb 23, 2026	0.6550	0.6890	0.6500	0.6785	93,170	+0.04(+5.98%)
Feb 20, 2026	0.6550	0.6679	0.6400	0.6402	23,660	-0.01(-1.34%)
Feb 19, 2026	0.6550	0.6600	0.6400	0.6489	17,248	+0.00(+0.06%)
Feb 18, 2026	0.6550	0.6631	0.6200	0.6485	198,873	+0.01(+1.31%)
Feb 17, 2026	0.6424	0.6699	0.6300	0.6401	47,076	-0.00(-0.20%)
Feb 13, 2026	0.6600	0.6698	0.6300	0.6414	50,620	+0.01(+1.01%)
Feb 12, 2026	0.6500	0.6899	0.6300	0.6350	158,816	+0.01(+2.39%)
Feb 11, 2026	0.6750	0.6849	0.6200	0.6202	121,360	-0.05(-7.43%)
Feb 10, 2026	0.6800	0.6850	0.6700	0.6700	19,755	-0.00(-0.15%)
Feb 09, 2026	0.6700	0.7160	0.6700	0.6710	25,963	-0.00(-0.15%)
Feb 06, 2026	0.6600	0.7000	0.6600	0.6720	52,675	+0.04(+6.62%)
Feb 05, 2026	0.6800	0.7005	0.6300	0.6303	70,024	-0.04(-6.09%)
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%)

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.

Cytosorbents Corporation - Common Stock (NQ:CTSO)

Historical Prices

Starting at $3.75/week.

Subscribe Today