Get the Stockscreener App
0.4626
0.39%
0.0018
After Hours:
.48
0.0174
+3.76%
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 May 26, 2026, is $0.4626.
- 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 157.00% to $0.4626 now.
- The 52-week high stock price for CTSO is $1.39, representing a 200.48% increase from the current share price, occurred on June 24, 2025.
- The 52-week low stock price for CTSO is $0.435, indicating a -5.97% decrease from the current share price, occurred on May 21, 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 |
|---|---|---|---|---|---|
| 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% |
| May 18, 2026 | $0.53 | $0.4529 | $0.0771 | 171,818.0 | -3.74% |
| May 15, 2026 | $0.55 | $0.4916 | $0.0584 | 189,998.0 | -8.16% |
| May 14, 2026 | $0.5991 | $0.5147 | $0.0844 | 305,627.0 | -5.05% |
| May 13, 2026 | $0.61 | $0.57 | $0.04 | 92,728.0 | -2.61% |
| May 12, 2026 | $0.63 | $0.5803 | $0.0497 | 43,312.0 | -7.00% |
| May 11, 2026 | $0.63 | $0.61 | $0.02 | 62,594.0 | +3.45% |
| May 08, 2026 | $0.6299 | $0.60 | $0.0299 | 40,750.0 | -0.08% |
| May 07, 2026 | $0.629 | $0.57 | $0.059 | 164,650.0 | +6.93% |
| May 06, 2026 | $0.6188 | $0.5685 | $0.0503 | 114,946.0 | -5.80% |
| May 05, 2026 | $0.6299 | $0.605 | $0.0249 | 29,904.0 | -2.42% |
| May 04, 2026 | $0.6499 | $0.62 | $0.0299 | 27,202.0 | +0.94% |
| May 01, 2026 | $0.645 | $0.6108 | $0.0342 | 35,620.0 | +0.70% |
| Apr 30, 2026 | $0.645 | $0.61 | $0.035 | 18,017.0 | -4.04% |
| Apr 29, 2026 | $0.6476 | $0.61 | $0.0376 | 44,499.0 | +5.95% |
| Apr 28, 2026 | $0.6449 | $0.60 | $0.0449 | 31,618.0 | -1.96% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $0.6499 | $0.435 | $0.2149 | 1,863,822.0 | -24.16% |
| 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% |
1.27%
2.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):