Get the Stockscreener App
0.6099
3.37%
0.0199
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 April 07, 2026, is $0.6099.
- 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 238.83% to $0.6099 now.
- The 52-week high stock price for CTSO is $1.39, representing a 127.91% increase from the current share price, occurred on June 24, 2025.
- The 52-week low stock price for CTSO is $0.4992, indicating a -18.15% decrease from the current share price, occurred on March 26, 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 |
|---|---|---|---|---|---|
| Apr 07, 2026 | $0.629 | $0.58 | $0.049 | 84,824.0 | +3.37% |
| Apr 06, 2026 | $0.635 | $0.5793 | $0.0557 | 72,201.0 | +1.20% |
| Apr 02, 2026 | $0.5926 | $0.5314 | $0.0612 | 253,005.0 | +6.52% |
| Apr 01, 2026 | $0.60 | $0.54 | $0.06 | 75,923.0 | -3.36% |
| Mar 31, 2026 | $0.60 | $0.532 | $0.068 | 108,752.0 | +1.14% |
| Mar 30, 2026 | $0.5999 | $0.5263 | $0.0736 | 246,485.0 | -5.58% |
| Mar 27, 2026 | $0.62 | $0.5501 | $0.0699 | 158,435.0 | -1.18% |
| Mar 26, 2026 | $0.6446 | $0.4992 | $0.1454 | 174,325.0 | -10.61% |
| Mar 25, 2026 | $0.6955 | $0.6115 | $0.084 | 60,600.0 | -3.52% |
| Mar 24, 2026 | $0.75 | $0.66 | $0.09 | 66,302.0 | +3.30% |
| Mar 23, 2026 | $0.69 | $0.6628 | $0.0272 | 88,489.0 | +2.06% |
| Mar 20, 2026 | $0.666 | $0.606 | $0.06 | 224,167.0 | +3.45% |
| Mar 19, 2026 | $0.6997 | $0.60 | $0.0997 | 196,373.0 | -1.86% |
| Mar 18, 2026 | $0.69 | $0.6501 | $0.0399 | 22,791.0 | -4.41% |
| Mar 17, 2026 | $0.6998 | $0.6447 | $0.0551 | 28,125.0 | +4.61% |
| Mar 16, 2026 | $0.72 | $0.6277 | $0.0923 | 251,917.0 | -8.13% |
| Mar 13, 2026 | $0.744 | $0.68 | $0.064 | 30,902.0 | -2.49% |
| Mar 12, 2026 | $0.743 | $0.6851 | $0.0579 | 130,072.0 | +0.10% |
| Mar 11, 2026 | $0.7989 | $0.725 | $0.0739 | 39,671.0 | -7.29% |
| Mar 10, 2026 | $0.8445 | $0.78 | $0.0645 | 38,228.0 | -3.44% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $0.635 | $0.5314 | $0.1036 | 570,777.0 | +7.70% |
| 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% |
0.44%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):