Get the Stockscreener App
0.3817
4.55%
-0.0182
After Hours:
.39
0.0083
+2.17%
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 August 17, 2026, is $0.3817.
- 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 112.06% to $0.3817 now.
- The 52-week high stock price for CTSO is $1.1882, representing a 211.29% increase from the current share price, occurred on August 18, 2025.
- The 52-week low stock price for CTSO is $0.35, indicating a -8.30% decrease from the current share price, occurred on July 17, 2026.
- 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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $0.40 | $0.3817 | $0.0183 | 44,175.0 | -4.55% |
| Aug 14, 2026 | $0.3999 | $0.3631 | $0.0368 | 66,600.0 | +10.38% |
| Aug 13, 2026 | $0.3891 | $0.3621 | $0.027 | 38,679.0 | -2.08% |
| Aug 12, 2026 | $0.3984 | $0.36 | $0.0384 | 103,511.0 | +2.78% |
| Aug 11, 2026 | $0.3999 | $0.36 | $0.0399 | 39,336.0 | -0.55% |
| Aug 10, 2026 | $0.39 | $0.36 | $0.03 | 74,586.0 | +0.56% |
| Aug 07, 2026 | $0.38 | $0.36 | $0.02 | 96,360.0 | -9.68% |
| Aug 06, 2026 | $0.40 | $0.365 | $0.035 | 70,502.0 | +3.61% |
| Aug 05, 2026 | $0.3891 | $0.3684 | $0.0207 | 27,409.0 | +1.93% |
| Aug 04, 2026 | $0.40 | $0.3578 | $0.0422 | 112,723.0 | +2.53% |
| Aug 03, 2026 | $0.3849 | $0.3576 | $0.0273 | 91,098.0 | +0.74% |
| Jul 31, 2026 | $0.385 | $0.3523 | $0.0327 | 86,613.0 | +4.37% |
| Jul 30, 2026 | $0.363 | $0.35 | $0.013 | 43,627.0 | -1.10% |
| Jul 29, 2026 | $0.377 | $0.354 | $0.023 | 30,213.0 | -4.32% |
| Jul 28, 2026 | $0.376 | $0.35 | $0.026 | 96,915.0 | +2.78% |
| Jul 27, 2026 | $0.3846 | $0.3502 | $0.0344 | 66,007.0 | +0.00% |
| Jul 24, 2026 | $0.3825 | $0.36 | $0.0225 | 37,724.0 | -0.39% |
| Jul 23, 2026 | $0.401 | $0.3614 | $0.0396 | 38,133.0 | -5.37% |
| Jul 22, 2026 | $0.40 | $0.3819 | $0.0181 | 32,163.0 | -2.97% |
| Jul 21, 2026 | $0.40 | $0.3753 | $0.0247 | 39,184.0 | +3.55% |
| Jul 20, 2026 | $0.39 | $0.36 | $0.03 | 55,743.0 | +5.58% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $0.40 | $0.3576 | $0.0424 | 764,979.0 | +4.46% |
| Jul, 2026 | $0.4601 | $0.35 | $0.1101 | 1,450,948.0 | -2.30% |
| Jun, 2026 | $0.6048 | $0.3504 | $0.2544 | 6,270,483.0 | -23.81% |
| May, 2026 | $0.6499 | $0.435 | $0.2149 | 2,117,891.0 | -19.52% |
| Apr, 2026 | $0.6936 | $0.5314 | $0.1622 | 1,334,972.0 | +7.72% |
| Mar, 2026 | $0.8445 | $0.4992 | $0.3453 | 2,359,135.0 | -24.74% |
| 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% |
2.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):