Get the Stockscreener App
0.6713
3.52%
-0.0245
Pre-market:
.70
0.0287
+4.28%
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 March 25, 2026, is $0.6713.
- 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 272.94% to $0.6713 now.
- The 52-week high stock price for CTSO is $1.39, representing a 107.06% increase from the current share price, occurred on June 24, 2025.
- The 52-week low stock price for CTSO is $0.60, indicating a -10.62% decrease from the current share price, occurred on November 14, 2025.
- The closing price of Cytosorbents Corp (CTSO) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 25, 2026 | $0.6955 | $0.6115 | $0.084 | 60,600.0 | -3.52% |
| Mar 24, 2026 | $0.75 | $0.66 | $0.09 | 66,302.0 | +3.30% |
| Mar 23, 2026 | $0.69 | $0.6628 | $0.0272 | 88,489.0 | +2.06% |
| Mar 20, 2026 | $0.666 | $0.606 | $0.06 | 224,167.0 | +3.45% |
| Mar 19, 2026 | $0.6997 | $0.60 | $0.0997 | 196,373.0 | -1.86% |
| Mar 18, 2026 | $0.69 | $0.6501 | $0.0399 | 22,791.0 | -4.41% |
| Mar 17, 2026 | $0.6998 | $0.6447 | $0.0551 | 28,125.0 | +4.61% |
| Mar 16, 2026 | $0.72 | $0.6277 | $0.0923 | 251,917.0 | -8.13% |
| Mar 13, 2026 | $0.744 | $0.68 | $0.064 | 30,902.0 | -2.49% |
| Mar 12, 2026 | $0.743 | $0.6851 | $0.0579 | 130,072.0 | +0.10% |
| Mar 11, 2026 | $0.7989 | $0.725 | $0.0739 | 39,671.0 | -7.29% |
| Mar 10, 2026 | $0.8445 | $0.78 | $0.0645 | 38,228.0 | -3.44% |
| Mar 09, 2026 | $0.815 | $0.77 | $0.045 | 53,584.0 | +1.49% |
| Mar 06, 2026 | $0.816 | $0.77 | $0.046 | 86,710.0 | -0.88% |
| Mar 05, 2026 | $0.809 | $0.77 | $0.039 | 106,143.0 | +1.91% |
| Mar 04, 2026 | $0.80 | $0.7687 | $0.0313 | 48,965.0 | -1.25% |
| Mar 03, 2026 | $0.825 | $0.7002 | $0.1248 | 169,246.0 | +6.81% |
| Mar 02, 2026 | $0.7601 | $0.7302 | $0.0299 | 28,853.0 | -0.47% |
| Feb 27, 2026 | $0.7601 | $0.73 | $0.0301 | 48,332.0 | +3.51% |
| Feb 26, 2026 | $0.731 | $0.71 | $0.021 | 25,338.0 | +2.29% |
| Feb 25, 2026 | $0.7287 | $0.68 | $0.0487 | 40,004.0 | +3.00% |
| Feb 24, 2026 | $0.6999 | $0.6785 | $0.0214 | 61,444.0 | +1.69% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $0.8445 | $0.60 | $0.2445 | 1,731,738.0 | -10.79% |
| Feb, 2026 | $0.7601 | $0.62 | $0.1401 | 1,337,194.0 | +19.44% |
| Jan, 2026 | $0.74 | $0.63 | $0.11 | 1,481,571.0 | -1.44% |
Cytosorbents Corp Stock (CTSO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.83 | $0.60 | $0.23 | 2,719,080.0 | -20.83% |
| 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% |
1.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):