Get the Stockscreener App
4.38
1.86%
0.08
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 September 25, 2026, is $4.38.
- Cytosorbents Corp all-time high stock price is $20.40, occurred on October 03, 2025.
- The lowest Cytosorbents Corp stock price recorded was $0.18 on March 27, 2014. Since then, Cytosorbents Corp's stock price has risen over 2,333% to $4.38 now.
- The 52-week high stock price for CTSO is $20.40, representing a 365.75% increase from the current share price, occurred on October 03, 2025.
- The 52-week low stock price for CTSO is $3.94, indicating a -10.05% decrease from the current share price, occurred on September 24, 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $4.83 | $4.33 | $0.4975 | 6,507.0 | +1.86% |
| Sep 24, 2026 | $5.20 | $3.94 | $1.26 | 24,849.0 | -12.42% |
| Sep 23, 2026 | $5.36 | $4.89 | $0.465 | 6,107.0 | -7.71% |
| Sep 22, 2026 | $5.59 | $5.31 | $0.28 | 6,277.0 | -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% |
| Sep 17, 2026 | $5.96 | $5.75 | $0.2099 | 3,067.0 | +0.52% |
| Sep 16, 2026 | $6.11 | $5.56 | $0.55 | 4,907.0 | -5.45% |
| Sep 15, 2026 | $6.24 | $6.00 | $0.2388 | 11,997.0 | -0.16% |
| Sep 14, 2026 | $6.34 | $5.13 | $1.21 | 9,354.0 | -5.31% |
| Sep 11, 2026 | $6.62 | $6.32 | $0.295 | 12,092.0 | +0.63% |
| Sep 10, 2026 | $6.74 | $6.25 | $0.49 | 14,387.0 | +0.63% |
| Sep 09, 2026 | $6.98 | $6.11 | $0.87 | 35,998.0 | -7.59% |
| Sep 08, 2026 | $7.44 | $6.75 | $0.69 | 18,122.0 | -2.17% |
| Sep 04, 2026 | $7.39 | $6.73 | $0.662 | 21,929.5 | +0.03% |
| Sep 03, 2026 | $8.12 | $6.80 | $1.32 | 38,142.2 | -8.81% |
| Sep 02, 2026 | $9.43 | $6.66 | $2.77 | 283,953.2 | +13.55% |
| Sep 01, 2026 | $7.00 | $6.64 | $0.3598 | 3,116.7 | -0.88% |
| Aug 31, 2026 | $6.88 | $6.23 | $0.652 | 5,579.6 | +1.61% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $9.43 | $3.94 | $5.49 | 533,355.5 | -35.78% |
| Aug, 2026 | $8.00 | $6.01 | $1.99 | 105,244.5 | -6.68% |
| Jul, 2026 | $9.20 | $7.00 | $2.20 | 72,547.4 | -2.30% |
| Jun, 2026 | $12.10 | $7.01 | $5.09 | 313,524.2 | -23.81% |
| May, 2026 | $13.00 | $8.70 | $4.30 | 105,894.6 | -19.52% |
| Apr, 2026 | $13.87 | $10.63 | $3.24 | 66,748.6 | +7.72% |
| Mar, 2026 | $16.89 | $9.98 | $6.91 | 117,956.8 | -24.74% |
| Feb, 2026 | $15.20 | $12.40 | $2.80 | 66,859.7 | +19.44% |
| Jan, 2026 | $14.80 | $12.60 | $2.20 | 74,078.6 | -1.44% |
Cytosorbents Corp Stock (CTSO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $16.60 | $12.00 | $4.60 | 135,954.0 | -20.83% |
| Nov, 2025 | $17.00 | $12.00 | $5.00 | 127,702.8 | +2.04% |
| Oct, 2025 | $20.40 | $15.42 | $4.98 | 85,672.8 | -14.89% |
| Sep, 2025 | $20.80 | $17.33 | $3.47 | 76,917.2 | -0.99% |
| Aug, 2025 | $24.40 | $15.45 | $8.95 | 382,045.4 | +10.99% |
| Jul, 2025 | $26.00 | $16.99 | $9.01 | 102,122.1 | -33.59% |
| Jun, 2025 | $27.80 | $16.84 | $10.96 | 107,697.8 | +52.38% |
| May, 2025 | $21.40 | $16.02 | $5.38 | 152,968.6 | -16.83% |
| Apr, 2025 | $23.20 | $18.60 | $4.60 | 76,299.2 | +1.00% |
| Mar, 2025 | $23.20 | $19.33 | $3.87 | 87,677.6 | -5.66% |
| Feb, 2025 | $32.20 | $19.17 | $13.03 | 147,185.2 | +5.47% |
| Jan, 2025 | $22.90 | $16.45 | $6.45 | 492,442.3 | +10.44% |
Cytosorbents Corp Stock (CTSO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $21.80 | $16.05 | $5.75 | 167,363.5 | -7.22% |
| Nov, 2024 | $20.80 | $14.20 | $6.60 | 154,467.9 | -3.96% |
| Oct, 2024 | $30.80 | $19.90 | $10.90 | 116,780.2 | -32.67% |
| Sep, 2024 | $31.80 | $18.60 | $13.20 | 101,642.4 | +42.86% |
| Aug, 2024 | $24.60 | $17.05 | $7.55 | 77,577.8 | -12.50% |
| Jul, 2024 | $25.00 | $14.00 | $11.00 | 154,855.3 | +70.70% |
| Jun, 2024 | $18.80 | $14.06 | $4.74 | 86,172.9 | -21.90% |
| May, 2024 | $19.80 | $15.99 | $3.81 | 111,300.0 | +11.12% |
| Apr, 2024 | $20.40 | $15.64 | $4.76 | 103,247.1 | -14.74% |
| Mar, 2024 | $21.00 | $17.20 | $3.80 | 103,052.6 | -0.94% |
| Feb, 2024 | $21.20 | $18.60 | $2.60 | 103,776.4 | -5.05% |
| Jan, 2024 | $22.20 | $16.80 | $5.40 | 323,289.1 | -9.01% |
1.51%
0.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):