Cytosorbents Crp (CTSO) Historical Stock Data

0.69 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CTSO is down -0.08% a day on average. There have been 11 days where Cytosorbents Crp closed green and 19 days where CTSO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	0.71	0.69	↓$0.02 (-2.90%)	0.68	0.71	69.35K
2025-12-23	0.74	0.70	↓$0.04 (-5.41%)	0.69	0.74	56.43K
2025-12-22	0.64	0.77	↑$0.13 (19.69%)	0.64	0.77	184.18K
2025-12-19	0.64	0.64	↓$0.00 (-0.34%)	0.62	0.67	280.62K
2025-12-18	0.62	0.64	↑$0.02 (3.25%)	0.61	0.66	137.97K
2025-12-17	0.65	0.64	↓$0.01 (-1.08%)	0.64	0.67	91.47K
2025-12-16	0.64	0.64	↓$0.00 (-0.14%)	0.63	0.67	147.95K
2025-12-15	0.67	0.63	↓$0.04 (-6.55%)	0.60	0.68	321.88K
2025-12-12	0.72	0.68	↓$0.04 (-5.06%)	0.63	0.72	159.53K
2025-12-11	0.67	0.71	↑$0.04 (6.77%)	0.67	0.73	79.77K
2025-12-10	0.70	0.66	↓$0.04 (-6.20%)	0.66	0.73	260.49K
2025-12-09	0.72	0.75	↑$0.03 (4.03%)	0.72	0.76	52.58K
2025-12-08	0.72	0.72	↑$0.00 (0.50%)	0.71	0.75	104.34K
2025-12-05	0.74	0.73	↓$0.01 (-1.34%)	0.70	0.75	70.18K
2025-12-04	0.72	0.74	↑$0.02 (2.64%)	0.70	0.75	66K
2025-12-03	0.78	0.73	↓$0.05 (-6.41%)	0.71	0.80	93.39K
2025-12-02	0.79	0.77	↓$0.02 (-2.55%)	0.75	0.82	33.53K
2025-12-01	0.80	0.75	↓$0.05 (-5.70%)	0.75	0.83	122.20K
2025-11-28	0.78	0.81	↑$0.03 (4.00%)	0.77	0.83	37.81K
2025-11-26	0.84	0.79	↓$0.05 (-5.72%)	0.79	0.84	134.91K
2025-11-25	0.83	0.84	↑$0.01 (0.82%)	0.78	0.85	93.92K
2025-11-24	0.71	0.83	↑$0.12 (16.76%)	0.71	0.85	138.14K
2025-11-21	0.62	0.71	↑$0.08 (13.56%)	0.61	0.71	172.71K
2025-11-20	0.65	0.62	↓$0.03 (-4.50%)	0.60	0.65	157.94K
2025-11-19	0.62	0.64	↑$0.02 (2.78%)	0.61	0.68	90.88K
2025-11-18	0.70	0.62	↓$0.08 (-10.77%)	0.61	0.70	218.33K
2025-11-17	0.66	0.66	↓$0.00 (-0.58%)	0.66	0.70	81.49K
2025-11-14	0.68	0.66	↓$0.02 (-2.94%)	0.60	0.70	135.56K
2025-11-13	0.68	0.67	↓$0.01 (-1.63%)	0.64	0.70	292.21K
2025-11-12	0.69	0.64	↓$0.05 (-7.54%)	0.61	0.70	237.87K