Cytosorbents Crp (CTSO) Historical Stock Data

0.74 ↑0.01 (1.23%)

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

Historical Data

In the past 30 trading days, CTSO is down -1.18% a day on average. There have been 12 days where Cytosorbents Crp closed green and 18 days where CTSO closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-11	0.72	0.70	↓$0.02 (-3.07%)	0.69	0.79	148.48K
2025-11-10	0.71	0.72	↑$0.01 (1.63%)	0.71	0.75	67.86K
2025-11-07	0.73	0.71	↓$0.02 (-3.07%)	0.70	0.74	129.90K
2025-11-06	0.74	0.71	↓$0.03 (-3.99%)	0.71	0.75	80.80K
2025-11-05	0.78	0.75	↓$0.04 (-4.49%)	0.75	0.80	196.43K
2025-11-04	0.78	0.79	↑$0.01 (1.44%)	0.77	0.80	55.47K
2025-11-03	0.81	0.78	↓$0.03 (-3.63%)	0.74	0.81	86.55K
2025-10-31	0.79	0.80	↑$0.00 (0.54%)	0.79	0.83	71.74K
2025-10-30	0.81	0.78	↓$0.03 (-3.46%)	0.77	0.85	222.77K
2025-10-29	0.84	0.78	↓$0.06 (-6.92%)	0.78	0.85	115.91K
2025-10-28	0.83	0.84	↑$0.01 (0.75%)	0.83	0.86	31.14K
2025-10-27	0.85	0.82	↓$0.03 (-3.53%)	0.82	0.86	45.38K
2025-10-24	0.85	0.85	↑$0.00 (0.14%)	0.85	0.86	15.37K
2025-10-23	0.84	0.84	↑$0.00 (0.00%)	0.83	0.86	25.32K