• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Cytosorbents Corporation - Common Stock (NQ:CTSO)

    0.7298 -0.0002 (-0.03%)
    Streaming Delayed Price Updated: 12:06 PM EST, Jan 14, 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 (%)
    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%)
    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%)
    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.