Get the Stockscreener App
4.11
34.31%
1.05
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 October 16, 2026, is $4.11.
- Cytosorbents Corp all-time high stock price is $304.80, occurred on March 24, 2015.
- The lowest Cytosorbents Corp stock price recorded was $2.8402 on October 15, 2026. Since then, Cytosorbents Corp's stock price has risen over 44.71% to $4.11 now.
- The 52-week high stock price for CTSO is $18.00, representing a 337.96% increase from the current share price, occurred on October 20, 2025.
- The 52-week low stock price for CTSO is $2.8402, indicating a -30.90% decrease from the current share price, occurred on October 15, 2026.
- The closing price of Cytosorbents Corp (CTSO) stock in the beginning of 2025 was $18.40. The stock closed the year at $12.78, a loss of over -30.52% 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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $4.60 | $3.01 | $1.59 | 658,301.0 | +34.31% |
| Oct 15, 2026 | $3.09 | $2.84 | $0.2498 | 10,828.0 | -0.97% |
| Oct 14, 2026 | $3.46 | $2.96 | $0.50 | 16,512.0 | -10.69% |
| Oct 13, 2026 | $3.65 | $3.42 | $0.2329 | 10,171.0 | -3.62% |
| Oct 12, 2026 | $3.82 | $3.51 | $0.31 | 8,341.0 | -5.28% |
| Oct 09, 2026 | $3.80 | $3.59 | $0.2135 | 6,233.0 | +1.61% |
| Oct 08, 2026 | $3.81 | $3.67 | $0.1361 | 10,837.0 | -3.62% |
| Oct 07, 2026 | $4.06 | $3.84 | $0.2199 | 6,377.0 | -2.27% |
| Oct 06, 2026 | $4.29 | $3.89 | $0.40 | 24,864.0 | -0.13% |
| Oct 05, 2026 | $4.05 | $3.66 | $0.39 | 8,378.0 | -2.10% |
| Oct 02, 2026 | $4.29 | $3.83 | $0.46 | 12,547.0 | -3.23% |
| Oct 01, 2026 | $4.50 | $3.93 | $0.57 | 8,271.0 | +7.31% |
| Sep 30, 2026 | $4.15 | $3.77 | $0.385 | 13,674.0 | -2.50% |
| Sep 29, 2026 | $4.48 | $4.00 | $0.48 | 9,810.0 | -0.50% |
| Sep 28, 2026 | $4.57 | $3.97 | $0.595 | 14,256.0 | -8.22% |
| Sep 25, 2026 | $4.83 | $4.33 | $0.4975 | 6,532.0 | +1.86% |
| Sep 24, 2026 | $5.20 | $3.94 | $1.26 | 24,850.0 | -12.42% |
| Sep 23, 2026 | $5.36 | $4.89 | $0.465 | 6,108.0 | -7.71% |
| Sep 22, 2026 | $5.59 | $5.31 | $0.28 | 6,351.0 | -3.45% |
| Sep 21, 2026 | $5.79 | $5.16 | $0.63 | 14,273.0 | -4.17% |
| Sep 18, 2026 | $6.00 | $5.50 | $0.50 | 11,770.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $4.60 | $2.84 | $1.76 | 781,660.0 | +5.38% |
| Sep, 2026 | $9.43 | $3.77 | $5.67 | 564,689.0 | -42.82% |
| Aug, 2026 | $8.00 | $6.00 | $2.00 | 105,245.0 | -6.68% |
| Jul, 2026 | $9.20 | $7.00 | $2.20 | 72,548.0 | -2.30% |
| Jun, 2026 | $12.10 | $7.01 | $5.09 | 313,526.0 | -23.81% |
| May, 2026 | $13.00 | $8.70 | $4.30 | 105,897.0 | -19.52% |
| Apr, 2026 | $13.87 | $10.63 | $3.24 | 66,750.0 | +7.72% |
| Mar, 2026 | $16.89 | $9.98 | $6.91 | 117,957.0 | -24.74% |
| Feb, 2026 | $15.20 | $12.40 | $2.80 | 66,860.0 | +19.44% |
| Jan, 2026 | $14.80 | $12.60 | $2.20 | 74,078.0 | -1.44% |
Cytosorbents Corp Stock (CTSO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $16.60 | $12.00 | $4.60 | 135,955.0 | -20.83% |
| Nov, 2025 | $17.00 | $12.00 | $5.00 | 127,702.0 | +2.04% |
| Oct, 2025 | $20.40 | $15.42 | $4.98 | 85,673.0 | -14.89% |
| Sep, 2025 | $20.80 | $17.33 | $3.47 | 76,919.0 | -0.99% |
| Aug, 2025 | $24.40 | $15.45 | $8.95 | 382,046.0 | +10.99% |
| Jul, 2025 | $26.00 | $16.99 | $9.01 | 102,122.0 | -33.59% |
| Jun, 2025 | $27.80 | $16.84 | $10.96 | 107,700.0 | +52.38% |
| May, 2025 | $21.40 | $16.02 | $5.38 | 152,967.0 | -16.83% |
| Apr, 2025 | $23.20 | $18.60 | $4.60 | 76,300.0 | +1.00% |
| Mar, 2025 | $23.20 | $19.33 | $3.87 | 87,678.0 | -5.66% |
| Feb, 2025 | $32.20 | $19.17 | $13.03 | 147,186.0 | +5.47% |
| Jan, 2025 | $22.90 | $16.45 | $6.45 | 492,442.0 | +10.44% |
Cytosorbents Corp Stock (CTSO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $21.80 | $16.05 | $5.75 | 167,360.0 | -7.22% |
| Nov, 2024 | $20.80 | $14.20 | $6.60 | 154,469.0 | -3.96% |
| Oct, 2024 | $30.80 | $19.90 | $10.90 | 116,782.0 | -32.67% |
| Sep, 2024 | $31.80 | $18.60 | $13.20 | 101,644.0 | +42.86% |
| Aug, 2024 | $24.60 | $17.05 | $7.55 | 77,580.0 | -12.50% |
| Jul, 2024 | $25.00 | $14.00 | $11.00 | 154,854.0 | +70.70% |
| Jun, 2024 | $18.80 | $14.06 | $4.74 | 86,173.0 | -21.90% |
| May, 2024 | $19.80 | $15.99 | $3.81 | 111,301.0 | +11.12% |
| Apr, 2024 | $20.40 | $15.64 | $4.76 | 103,248.0 | -14.74% |
| Mar, 2024 | $21.00 | $17.20 | $3.80 | 103,051.0 | -0.94% |
| Feb, 2024 | $21.20 | $18.60 | $2.60 | 103,775.0 | -5.05% |
| Jan, 2024 | $22.20 | $16.80 | $5.40 | 323,291.0 | -9.01% |
1.69%
3.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):