Get the Stockscreener App
0.7806
1.81%
-0.0144
After Hours:
.78
-0.0006
-0.08%
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 November 03, 2025, is $0.7806.
- 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 333.67% to $0.7806 now.
- The 52-week high stock price for CTSO is $1.61, representing a 106.25% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for CTSO is $0.7101, indicating a -9.03% decrease from the current share price, occurred on November 08, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $0.8118 | $0.74 | $0.0718 | 86,546.0 | -1.81% |
| Oct 31, 2025 | $0.8287 | $0.7907 | $0.038 | 71,694.0 | +1.66% |
| Oct 30, 2025 | $0.85 | $0.7712 | $0.0788 | 222,765.0 | +0.01% |
| Oct 29, 2025 | $0.85 | $0.78 | $0.07 | 115,813.0 | -6.49% |
| Oct 28, 2025 | $0.86 | $0.83 | $0.03 | 30,627.0 | +1.98% |
| Oct 27, 2025 | $0.86 | $0.82 | $0.04 | 45,384.0 | -3.55% |
| Oct 24, 2025 | $0.8598 | $0.849 | $0.0108 | 14,933.0 | +0.97% |
| Oct 23, 2025 | $0.8641 | $0.8297 | $0.0344 | 25,292.0 | -0.95% |
| Oct 22, 2025 | $0.8642 | $0.801 | $0.0632 | 84,869.0 | +2.64% |
| Oct 21, 2025 | $0.88 | $0.82 | $0.06 | 125,135.0 | -2.56% |
| Oct 20, 2025 | $0.90 | $0.84 | $0.06 | 82,540.0 | -4.01% |
| Oct 17, 2025 | $0.9198 | $0.88 | $0.0398 | 92,653.0 | -2.21% |
| Oct 16, 2025 | $0.9199 | $0.905 | $0.0149 | 41,467.0 | -1.15% |
| Oct 15, 2025 | $0.94 | $0.914 | $0.026 | 33,767.0 | -0.63% |
| Oct 14, 2025 | $0.9295 | $0.91 | $0.0195 | 38,419.0 | -0.88% |
| Oct 13, 2025 | $0.9857 | $0.92 | $0.0657 | 37,668.0 | +1.55% |
| Oct 10, 2025 | $0.95 | $0.90 | $0.05 | 124,920.0 | -1.77% |
| Oct 09, 2025 | $0.9999 | $0.9244 | $0.0755 | 65,110.0 | -4.38% |
| Oct 08, 2025 | $0.989 | $0.9352 | $0.0539 | 101,645.0 | +3.14% |
| Oct 07, 2025 | $0.9994 | $0.94 | $0.0594 | 19,037.0 | +0.56% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $0.8118 | $0.74 | $0.0718 | 173,092.0 | -1.81% |
| 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% |
1.84%
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):