Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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

Resources