Cytosorbents CorporationCTSONASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $0.69 | $0.73 | $0.67 | $0.69 | 158,937 |
| 2/2/2026 | $0.63 | $0.68 | $0.63 | $0.68 | 46,055 |
| 1/30/2026 | $0.66 | $0.68 | $0.63 | $0.63 | 128,600 |
| 1/29/2026 | $0.70 | $0.70 | $0.64 | $0.66 | 67,800 |
| 1/28/2026 | $0.69 | $0.70 | $0.66 | $0.68 | 62,644 |
| 1/27/2026 | $0.67 | $0.68 | $0.63 | $0.68 | 159,100 |
| 1/26/2026 | $0.69 | $0.70 | $0.65 | $0.66 | 109,648 |
| 1/23/2026 | $0.69 | $0.73 | $0.67 | $0.68 | 53,900 |
| 1/22/2026 | $0.68 | $0.71 | $0.67 | $0.68 | 78,243 |
| 1/21/2026 | $0.68 | $0.71 | $0.68 | $0.68 | 61,800 |
| 1/20/2026 | $0.69 | $0.71 | $0.68 | $0.68 | 38,800 |
| 1/16/2026 | $0.70 | $0.72 | $0.69 | $0.70 | 31,400 |
| 1/15/2026 | $0.73 | $0.73 | $0.67 | $0.69 | 59,511 |
| 1/14/2026 | $0.74 | $0.74 | $0.70 | $0.72 | 76,500 |
| 1/13/2026 | $0.72 | $0.73 | $0.71 | $0.73 | 149,300 |
| 1/12/2026 | $0.70 | $0.73 | $0.67 | $0.70 | 97,200 |
| 1/9/2026 | $0.67 | $0.69 | $0.65 | $0.67 | 83,823 |
| 1/8/2026 | $0.70 | $0.70 | $0.67 | $0.67 | 48,543 |
| 1/7/2026 | $0.69 | $0.70 | $0.67 | $0.68 | 23,055 |
| 1/6/2026 | $0.68 | $0.70 | $0.66 | $0.68 | 63,230 |
| 1/5/2026 | $0.66 | $0.68 | $0.65 | $0.67 | 41,400 |
| 1/2/2026 | $0.66 | $0.68 | $0.65 | $0.66 | 48,735 |
| 12/31/2025 | $0.64 | $0.68 | $0.62 | $0.64 | 295,100 |
| 12/30/2025 | $0.66 | $0.67 | $0.63 | $0.64 | 152,200 |
| 12/29/2025 | $0.66 | $0.69 | $0.66 | $0.66 | 124,107 |
| 12/26/2025 | $0.70 | $0.70 | $0.65 | $0.68 | 131,100 |
| 12/24/2025 | $0.71 | $0.71 | $0.68 | $0.69 | 69,345 |
| 12/23/2025 | $0.74 | $0.74 | $0.69 | $0.70 | 56,433 |
| 12/22/2025 | $0.64 | $0.77 | $0.64 | $0.77 | 184,200 |
| 12/19/2025 | $0.64 | $0.67 | $0.62 | $0.64 | 280,621 |
| 12/18/2025 | $0.62 | $0.66 | $0.61 | $0.64 | 138,000 |
| 12/17/2025 | $0.65 | $0.67 | $0.64 | $0.64 | 91,500 |
| 12/16/2025 | $0.64 | $0.67 | $0.63 | $0.64 | 147,949 |
| 12/15/2025 | $0.67 | $0.68 | $0.60 | $0.63 | 321,900 |
| 12/12/2025 | $0.72 | $0.72 | $0.63 | $0.68 | 159,528 |
| 12/11/2025 | $0.67 | $0.73 | $0.67 | $0.71 | 79,800 |
| 12/10/2025 | $0.70 | $0.73 | $0.66 | $0.66 | 260,500 |
| 12/9/2025 | $0.72 | $0.76 | $0.72 | $0.75 | 52,600 |
| 12/8/2025 | $0.72 | $0.75 | $0.71 | $0.72 | 104,338 |
| 12/5/2025 | $0.74 | $0.75 | $0.70 | $0.73 | 70,200 |
| 12/4/2025 | $0.72 | $0.75 | $0.69 | $0.74 | 66,000 |
| 12/3/2025 | $0.78 | $0.80 | $0.70 | $0.73 | 93,400 |
| 12/2/2025 | $0.79 | $0.82 | $0.75 | $0.77 | 33,529 |
| 12/1/2025 | $0.80 | $0.83 | $0.75 | $0.75 | 122,200 |
| 11/28/2025 | $0.78 | $0.83 | $0.77 | $0.81 | 37,812 |
| 11/26/2025 | $0.84 | $0.84 | $0.79 | $0.79 | 134,909 |
| 11/25/2025 | $0.83 | $0.85 | $0.78 | $0.84 | 93,917 |
| 11/24/2025 | $0.71 | $0.85 | $0.71 | $0.83 | 138,140 |
| 11/21/2025 | $0.62 | $0.71 | $0.61 | $0.71 | 172,711 |
| 11/20/2025 | $0.65 | $0.65 | $0.60 | $0.62 | 157,939 |
| 11/19/2025 | $0.62 | $0.68 | $0.61 | $0.64 | 90,879 |
| 11/18/2025 | $0.70 | $0.70 | $0.61 | $0.62 | 218,329 |
| 11/17/2025 | $0.66 | $0.70 | $0.66 | $0.66 | 81,500 |
| 11/14/2025 | $0.68 | $0.70 | $0.60 | $0.66 | 135,600 |
| 11/13/2025 | $0.68 | $0.70 | $0.64 | $0.67 | 292,812 |
| 11/12/2025 | $0.69 | $0.70 | $0.61 | $0.64 | 237,900 |
| 11/11/2025 | $0.72 | $0.79 | $0.69 | $0.70 | 148,500 |
| 11/10/2025 | $0.71 | $0.75 | $0.71 | $0.72 | 67,860 |
| 11/7/2025 | $0.73 | $0.74 | $0.70 | $0.71 | 129,902 |
| 11/6/2025 | $0.74 | $0.75 | $0.71 | $0.71 | 80,800 |