Get the Stockscreener App
0.5228
21.01%
0.0908
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 June 16, 2026, is $0.5228.
- 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 190.42% to $0.5228 now.
- The 52-week high stock price for CTSO is $1.39, representing a 165.90% increase from the current share price, occurred on June 24, 2025.
- The 52-week low stock price for CTSO is $0.3695, indicating a -29.32% decrease from the current share price, occurred on June 11, 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 |
|---|---|---|---|---|---|
| Jun 16, 2026 | $0.6048 | $0.4805 | $0.1243 | 1,269,214.0 | +21.90% |
| Jun 15, 2026 | $0.45 | $0.382 | $0.068 | 228,496.0 | +8.05% |
| Jun 12, 2026 | $0.4125 | $0.3814 | $0.0311 | 440,468.0 | +3.01% |
| Jun 11, 2026 | $0.43 | $0.3695 | $0.0605 | 440,395.0 | -5.57% |
| Jun 10, 2026 | $0.4399 | $0.40 | $0.0399 | 76,841.0 | -2.72% |
| Jun 09, 2026 | $0.4713 | $0.4224 | $0.0489 | 94,802.0 | +2.00% |
| Jun 08, 2026 | $0.48 | $0.4084 | $0.0716 | 43,539.0 | -9.76% |
| Jun 05, 2026 | $0.52 | $0.437 | $0.083 | 77,811.0 | -5.94% |
| Jun 04, 2026 | $0.4949 | $0.45 | $0.0449 | 262,619.0 | -0.20% |
| Jun 03, 2026 | $0.52 | $0.45 | $0.07 | 1,155,323.0 | +1.88% |
| Jun 02, 2026 | $0.49 | $0.4549 | $0.0351 | 30,739.0 | +2.59% |
| Jun 01, 2026 | $0.5282 | $0.4544 | $0.0738 | 65,790.0 | -4.69% |
| May 29, 2026 | $0.5054 | $0.462 | $0.0434 | 67,412.0 | -0.99% |
| May 28, 2026 | $0.5174 | $0.4516 | $0.0658 | 139,477.0 | +0.71% |
| May 27, 2026 | $0.4945 | $0.44 | $0.0545 | 148,172.0 | +6.42% |
| May 26, 2026 | $0.48 | $0.45 | $0.03 | 100,992.0 | +0.39% |
| May 22, 2026 | $0.4697 | $0.4428 | $0.0269 | 115,360.0 | +0.17% |
| May 21, 2026 | $0.4672 | $0.435 | $0.0322 | 137,710.0 | -2.09% |
| May 20, 2026 | $0.48 | $0.45 | $0.03 | 91,374.0 | -0.57% |
| May 19, 2026 | $0.50 | $0.46 | $0.04 | 38,245.0 | -1.36% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $0.6048 | $0.3695 | $0.2353 | 4,186,037.0 | +7.27% |
| 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% |
0.58%
0.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):