Get the Stockscreener App
0.7066
13.56%
0.0844
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 November 21, 2025, is $0.7066.
- 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 292.56% to $0.7066 now.
- The 52-week high stock price for CTSO is $1.61, representing a 127.85% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for CTSO is $0.60, indicating a -15.09% decrease from the current share price, occurred on November 14, 2025.
- The closing price of Cytosorbents Corp (CTSO) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $0.7124 | $0.6101 | $0.1023 | 172,362.0 | +13.56% |
| Nov 20, 2025 | $0.6515 | $0.60 | $0.0515 | 157,938.0 | -2.60% |
| Nov 19, 2025 | $0.68 | $0.6141 | $0.0659 | 90,677.0 | +2.78% |
| Nov 18, 2025 | $0.699 | $0.613 | $0.086 | 218,229.0 | -5.29% |
| Nov 17, 2025 | $0.70 | $0.6562 | $0.0438 | 81,487.0 | -0.58% |
| Nov 14, 2025 | $0.6999 | $0.60 | $0.0999 | 135,563.0 | -0.83% |
| Nov 13, 2025 | $0.6998 | $0.64 | $0.0598 | 290,132.0 | +4.16% |
| Nov 12, 2025 | $0.6978 | $0.6101 | $0.0877 | 237,869.0 | -8.45% |
| Nov 11, 2025 | $0.791 | $0.691 | $0.10 | 148,483.0 | -3.28% |
| Nov 10, 2025 | $0.749 | $0.71 | $0.039 | 67,835.0 | +1.98% |
| Nov 07, 2025 | $0.7361 | $0.70 | $0.0361 | 129,602.0 | -0.39% |
| Nov 06, 2025 | $0.749 | $0.7101 | $0.0389 | 80,796.0 | -4.64% |
| Nov 05, 2025 | $0.80 | $0.745 | $0.055 | 196,304.0 | -5.84% |
| Nov 04, 2025 | $0.7999 | $0.77 | $0.0299 | 55,462.0 | +1.36% |
| Nov 03, 2025 | $0.8118 | $0.74 | $0.0718 | 86,546.0 | -1.81% |
| Oct 31, 2025 | $0.8287 | $0.7907 | $0.038 | 71,694.0 | +1.66% |
| Oct 30, 2025 | $0.85 | $0.7712 | $0.0788 | 222,765.0 | +0.01% |
| Oct 29, 2025 | $0.85 | $0.78 | $0.07 | 115,813.0 | -6.49% |
| Oct 28, 2025 | $0.86 | $0.83 | $0.03 | 30,627.0 | +1.98% |
| Oct 27, 2025 | $0.86 | $0.82 | $0.04 | 45,384.0 | -3.55% |
| Oct 24, 2025 | $0.8598 | $0.849 | $0.0108 | 14,933.0 | +0.97% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $0.8118 | $0.60 | $0.2118 | 2,321,647.0 | -11.12% |
| 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% |
Cytosorbents Corp Stock (CTSO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.15 | $0.9109 | $1.24 | 13,612,011.0 | -7.50% |
| Nov, 2023 | $1.55 | $1.06 | $0.4887 | 2,662,852.0 | -22.08% |
| Oct, 2023 | $1.96 | $1.40 | $0.56 | 1,880,349.0 | -18.09% |
| Sep, 2023 | $2.67 | $1.82 | $0.845 | 1,446,559.0 | -27.13% |
| Aug, 2023 | $3.70 | $2.41 | $1.29 | 1,249,423.0 | -27.73% |
| Jul, 2023 | $4.29 | $3.17 | $1.12 | 1,631,688.0 | -0.56% |
| Jun, 2023 | $3.68 | $2.97 | $0.7098 | 840,505.0 | +20.88% |
| May, 2023 | $3.66 | $2.37 | $1.29 | 1,607,728.0 | +21.22% |
| Apr, 2023 | $3.50 | $2.33 | $1.17 | 1,159,099.0 | -27.30% |
| Mar, 2023 | $4.20 | $3.08 | $1.12 | 1,709,919.0 | +9.42% |
| Feb, 2023 | $4.59 | $2.76 | $1.83 | 2,609,051.0 | +7.69% |
| Jan, 2023 | $2.91 | $1.53 | $1.38 | 2,063,385.0 | +84.52% |
5.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):