Cytosorbents Corporation - Common Stock (NQ:CTSO)

Date	Open	High	Low	Close	Volume	Change (%)
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.