Get the Stockscreener App
0.6803
2.18%
0.0145
After Hours:
.68
-0.0003
-0.04%
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 January 06, 2026, is $0.6803.
- 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 277.94% to $0.6803 now.
- The 52-week high stock price for CTSO is $1.61, representing a 136.66% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for CTSO is $0.60, indicating a -11.80% decrease from the current share price, occurred on November 14, 2025.
- 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 |
|---|---|---|---|---|---|
| Jan 06, 2026 | $0.6997 | $0.6614 | $0.0383 | 63,230.0 | +2.18% |
| Jan 05, 2026 | $0.68 | $0.6511 | $0.0289 | 41,386.0 | +1.52% |
| Jan 02, 2026 | $0.6807 | $0.6501 | $0.0306 | 48,735.0 | +2.60% |
| Dec 31, 2025 | $0.68 | $0.616 | $0.064 | 295,056.0 | -0.47% |
| Dec 30, 2025 | $0.6747 | $0.6305 | $0.0442 | 150,660.0 | -2.71% |
| Dec 29, 2025 | $0.6898 | $0.66 | $0.0298 | 123,942.0 | -2.93% |
| Dec 26, 2025 | $0.70 | $0.6541 | $0.0459 | 131,086.0 | -1.36% |
| Dec 24, 2025 | $0.71 | $0.6813 | $0.0287 | 69,345.0 | -1.51% |
| Dec 23, 2025 | $0.74 | $0.6865 | $0.0535 | 56,233.0 | -8.62% |
| Dec 22, 2025 | $0.766 | $0.64 | $0.126 | 181,818.0 | +20.29% |
| Dec 19, 2025 | $0.6747 | $0.62 | $0.0547 | 280,621.0 | -1.26% |
| Dec 18, 2025 | $0.66 | $0.6146 | $0.0454 | 137,970.0 | +0.30% |
| Dec 17, 2025 | $0.666 | $0.64 | $0.026 | 91,473.0 | +0.47% |
| Dec 16, 2025 | $0.666 | $0.6276 | $0.0384 | 147,945.0 | +2.22% |
| Dec 15, 2025 | $0.6799 | $0.60 | $0.0799 | 321,879.0 | -8.41% |
| Dec 12, 2025 | $0.72 | $0.6301 | $0.0899 | 159,328.0 | -3.72% |
| Dec 11, 2025 | $0.729 | $0.665 | $0.064 | 79,756.0 | +8.13% |
| Dec 10, 2025 | $0.73 | $0.6552 | $0.0748 | 258,469.0 | -12.34% |
| Dec 09, 2025 | $0.7594 | $0.72 | $0.0394 | 52,578.0 | +3.51% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $0.6997 | $0.6501 | $0.0496 | 216,581.0 | +6.43% |
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% |
3.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):