Get the Stockscreener App
0.6836
3.72%
-0.0264
After Hours:
.69
0.0064
+0.94%
Cytosorbents Corp Stock (CTSO) Price History
The historical daily chart and data for Cytosorbents Corp stock (CTSO), show that the latest closing stock price as of December 12, 2025, is $0.6836.
- Cytosorbents Corp all-time high stock price is $15.24, occurred on March 24, 2015.
- The lowest Cytosorbents Corp stock price recorded was $0.18 on March 27, 2014. Since then, Cytosorbents Corp's stock price has risen over 279.78% to $0.6836 now.
- The 52-week high stock price for CTSO is $1.61, representing a 135.52% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for CTSO is $0.60, indicating a -12.23% decrease from the current share price, occurred on November 14, 2025.
- The closing price of Cytosorbents Corp (CTSO) stock in the beginning of 2024 was $4.23. The stock closed the year at $1.55, a loss of over -63.36% for the year.
The table below shows more information about CTSO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $0.72 | $0.6301 | $0.0899 | 159,328.0 | -3.72% |
| Dec 11, 2025 | $0.729 | $0.665 | $0.064 | 79,756.0 | +8.13% |
| Dec 10, 2025 | $0.73 | $0.6552 | $0.0748 | 258,469.0 | -12.34% |
| Dec 09, 2025 | $0.7594 | $0.72 | $0.0394 | 52,578.0 | +3.51% |
| Dec 08, 2025 | $0.75 | $0.71 | $0.04 | 104,338.0 | -0.89% |
| Dec 05, 2025 | $0.7531 | $0.704 | $0.0491 | 70,154.0 | -1.08% |
| Dec 04, 2025 | $0.746 | $0.695 | $0.051 | 64,798.0 | +1.11% |
| Dec 03, 2025 | $0.80 | $0.705 | $0.095 | 93,391.0 | -4.67% |
| Dec 02, 2025 | $0.816 | $0.7527 | $0.0633 | 33,516.0 | +2.11% |
| Dec 01, 2025 | $0.83 | $0.75 | $0.08 | 109,780.0 | -7.54% |
| Nov 28, 2025 | $0.8333 | $0.766 | $0.0673 | 37,812.0 | +2.55% |
| Nov 26, 2025 | $0.839 | $0.79 | $0.049 | 134,909.0 | -5.47% |
| Nov 25, 2025 | $0.8499 | $0.7815 | $0.0684 | 93,912.0 | +0.94% |
| Nov 24, 2025 | $0.85 | $0.7066 | $0.1434 | 138,138.0 | +17.32% |
| Nov 21, 2025 | $0.7124 | $0.6101 | $0.1023 | 172,362.0 | +13.56% |
| Nov 20, 2025 | $0.6515 | $0.60 | $0.0515 | 157,938.0 | -2.60% |
| Nov 19, 2025 | $0.68 | $0.6141 | $0.0659 | 90,677.0 | +2.78% |
| Nov 18, 2025 | $0.699 | $0.613 | $0.086 | 218,229.0 | -5.29% |
| Nov 17, 2025 | $0.70 | $0.6562 | $0.0438 | 81,487.0 | -0.58% |
| Nov 14, 2025 | $0.6999 | $0.60 | $0.0999 | 135,563.0 | -0.83% |
Cytosorbents Corp Stock (CTSO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cytosorbents Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CTSO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cytosorbents Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cytosorbents Corp Stock (CTSO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.83 | $0.6301 | $0.1999 | 1,185,436.0 | -15.73% |
| Nov, 2025 | $0.85 | $0.60 | $0.25 | 2,554,056.0 | +2.04% |
| Oct, 2025 | $1.02 | $0.7712 | $0.2488 | 1,713,456.0 | -14.89% |
| Sep, 2025 | $1.04 | $0.8663 | $0.1737 | 1,538,344.0 | -0.99% |
| Aug, 2025 | $1.22 | $0.7724 | $0.4476 | 7,640,908.0 | +10.99% |
| Jul, 2025 | $1.30 | $0.8493 | $0.4507 | 2,042,441.0 | -33.59% |
| Jun, 2025 | $1.39 | $0.842 | $0.548 | 2,153,956.0 | +52.38% |
| May, 2025 | $1.07 | $0.8012 | $0.2688 | 3,059,371.0 | -16.83% |
| Apr, 2025 | $1.16 | $0.93 | $0.23 | 1,525,984.0 | +1.00% |
| Mar, 2025 | $1.16 | $0.9663 | $0.1937 | 1,753,552.0 | -5.66% |
| Feb, 2025 | $1.61 | $0.9587 | $0.6513 | 2,943,703.0 | +5.47% |
| Jan, 2025 | $1.15 | $0.8224 | $0.3226 | 9,848,845.0 | +10.44% |
Cytosorbents Corp Stock (CTSO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.09 | $0.8024 | $0.2876 | 3,347,270.0 | -7.22% |
| Nov, 2024 | $1.04 | $0.7101 | $0.3299 | 3,089,357.0 | -3.96% |
| Oct, 2024 | $1.54 | $0.995 | $0.545 | 2,335,604.0 | -32.67% |
| Sep, 2024 | $1.59 | $0.93 | $0.66 | 2,032,848.0 | +42.86% |
| Aug, 2024 | $1.23 | $0.8526 | $0.3774 | 1,551,555.0 | -12.50% |
| Jul, 2024 | $1.25 | $0.70 | $0.55 | 3,097,105.0 | +70.70% |
| Jun, 2024 | $0.94 | $0.703 | $0.237 | 1,723,457.0 | -21.90% |
| May, 2024 | $0.99 | $0.7995 | $0.1905 | 2,226,000.0 | +11.12% |
| Apr, 2024 | $1.02 | $0.782 | $0.238 | 2,064,941.0 | -14.74% |
| Mar, 2024 | $1.05 | $0.86 | $0.19 | 2,061,052.0 | -0.94% |
| Feb, 2024 | $1.06 | $0.93 | $0.13 | 2,075,528.0 | -5.05% |
| Jan, 2024 | $1.11 | $0.84 | $0.27 | 6,465,782.0 | -9.01% |
Cytosorbents Corp Stock (CTSO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.15 | $0.9109 | $1.24 | 13,612,011.0 | -7.50% |
| Nov, 2023 | $1.55 | $1.06 | $0.4887 | 2,662,852.0 | -22.08% |
| Oct, 2023 | $1.96 | $1.40 | $0.56 | 1,880,349.0 | -18.09% |
| Sep, 2023 | $2.67 | $1.82 | $0.845 | 1,446,559.0 | -27.13% |
| Aug, 2023 | $3.70 | $2.41 | $1.29 | 1,249,423.0 | -27.73% |
| Jul, 2023 | $4.29 | $3.17 | $1.12 | 1,631,688.0 | -0.56% |
| Jun, 2023 | $3.68 | $2.97 | $0.7098 | 840,505.0 | +20.88% |
| May, 2023 | $3.66 | $2.37 | $1.29 | 1,607,728.0 | +21.22% |
| Apr, 2023 | $3.50 | $2.33 | $1.17 | 1,159,099.0 | -27.30% |
| Mar, 2023 | $4.20 | $3.08 | $1.12 | 1,709,919.0 | +9.42% |
| Feb, 2023 | $4.59 | $2.76 | $1.83 | 2,609,051.0 | +7.69% |
| Jan, 2023 | $2.91 | $1.53 | $1.38 | 2,063,385.0 | +84.52% |
0.52%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):