2m 2m 2m 2m 2m 2m 2m
Cytosorbents (CTSO)
NASDAQ
$5.20-$0.14 (-2.62%)
Price as of Nov 12, 2026 7:00 AM EST- $16.8MMarket Cap
- -58.21%1-Year Change
- Medical DevicesIndustry
Cytosorbents (CTSO)
$5.20-$0.14 (-2.62%)
- 1 Month+40.90%Low Price$3.06High Price$6.01
- 3 Months-25.83%Low Price$6.22High Price$6.85
- 1 Year-58.21%Low Price$6.22High Price$6.85
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/11/2026 | 5.56 | 5.93 | 5.26 | 5.34 | -7.93% | 31,076 |
11/10/2026 | 5.80 | 6.12 | 5.80 | 5.80 | -0.51% | 9,972 |
11/09/2026 | 4.99 | 6.14 | 4.98 | 5.83 | +21.46% | 50,404 |
11/06/2026 | 4.56 | 5.32 | 4.52 | 4.80 | +4.35% | 13,970 |
11/05/2026 | 4.25 | 4.68 | 4.11 | 4.60 | +0.88% | 17,842 |
11/04/2026 | 4.44 | 4.86 | 4.06 | 4.56 | +0.44% | 11,259 |
11/03/2026 | 4.08 | 4.67 | 4.08 | 4.54 | +10.19% | 24,298 |
11/02/2026 | 4.45 | 4.76 | 3.76 | 4.12 | -9.25% | 24,317 |
10/30/2026 | 4.39 | 4.70 | 4.35 | 4.54 | +3.18% | 24,102 |
10/29/2026 | 5.10 | 5.22 | 4.40 | 4.40 | -16.03% | 48,285 |
10/28/2026 | 4.97 | 5.42 | 4.86 | 5.24 | +8.04% | 23,075 |
10/27/2026 | 4.49 | 4.85 | 4.20 | 4.85 | +8.50% | 41,323 |
10/26/2026 | 5.20 | 5.30 | 4.10 | 4.47 | -15.18% | 44,186 |
10/23/2026 | 5.90 | 5.96 | 5.22 | 5.27 | -12.31% | 43,056 |
10/22/2026 | 5.36 | 6.96 | 5.36 | 6.01 | +12.34% | 66,553 |
10/21/2026 | 5.43 | 5.95 | 5.25 | 5.35 | +0.56% | 39,656 |
10/20/2026 | 4.88 | 5.35 | 4.53 | 5.32 | +7.26% | 79,275 |
10/19/2026 | 4.13 | 5.33 | 4.13 | 4.96 | +20.68% | 255,609 |
10/16/2026 | 3.01 | 4.60 | 3.01 | 4.11 | +34.31% | 684,897 |
10/15/2026 | 2.96 | 3.09 | 2.84 | 3.06 | -0.97% | 10,827 |
10/14/2026 | 3.39 | 3.46 | 2.96 | 3.09 | -10.69% | 16,511 |
10/13/2026 | 3.66 | 3.66 | 3.42 | 3.46 | -3.62% | 10,170 |
10/12/2026 | 3.65 | 3.82 | 3.51 | 3.59 | -5.28% | 8,340 |
10/09/2026 | 3.67 | 3.80 | 3.59 | 3.79 | +1.61% | 6,233 |
10/08/2026 | 3.81 | 3.81 | 3.67 | 3.73 | -3.62% | 10,837 |
10/07/2026 | 4.00 | 4.06 | 3.84 | 3.87 | -2.27% | 6,377 |
10/06/2026 | 4.07 | 4.29 | 3.89 | 3.96 | -0.13% | 24,863 |
10/05/2026 | 3.85 | 4.05 | 3.66 | 3.97 | -2.10% | 8,377 |
10/02/2026 | 4.17 | 4.29 | 3.83 | 4.05 | -3.23% | 12,547 |
10/01/2026 | 4.38 | 4.50 | 3.93 | 4.19 | +7.31% | 8,271 |
09/30/2026 | 4.13 | 4.15 | 3.77 | 3.90 | -2.50% | 13,674 |
09/29/2026 | 4.08 | 4.48 | 4.00 | 4.00 | -0.50% | 9,813 |
09/28/2026 | 4.28 | 4.57 | 3.97 | 4.02 | -8.22% | 14,255 |
09/25/2026 | 4.44 | 4.83 | 4.33 | 4.38 | +1.86% | 6,532 |
09/24/2026 | 5.20 | 5.20 | 3.94 | 4.30 | -12.42% | 24,869 |
09/23/2026 | 5.25 | 5.36 | 4.90 | 4.91 | -7.71% | 6,107 |
09/22/2026 | 5.53 | 5.59 | 5.31 | 5.32 | -3.45% | 6,350 |
09/21/2026 | 5.79 | 5.79 | 5.16 | 5.51 | -4.17% | 14,274 |
09/18/2026 | 5.88 | 6.00 | 5.50 | 5.75 | -0.17% | 11,770 |
09/17/2026 | 5.96 | 5.96 | 5.75 | 5.76 | +0.52% | 3,068 |
09/16/2026 | 6.03 | 6.11 | 5.56 | 5.73 | -5.45% | 4,908 |
09/15/2026 | 6.00 | 6.24 | 6.00 | 6.06 | -0.16% | 11,997 |
09/14/2026 | 6.33 | 6.34 | 5.13 | 6.07 | -5.31% | 9,355 |
09/11/2026 | 6.50 | 6.62 | 6.32 | 6.41 | +0.63% | 12,093 |
09/10/2026 | 6.37 | 6.74 | 6.25 | 6.37 | +0.63% | 14,388 |
09/09/2026 | 6.74 | 6.98 | 6.11 | 6.33 | -7.59% | 36,919 |
09/08/2026 | 6.76 | 7.44 | 6.75 | 6.85 | -2.17% | 18,122 |
09/08/2026 |
1:20 Split | |||||
09/04/2026 | 6.91 | 7.39 | 6.73 | 7.00 | +0.03% | 462,305 |
09/03/2026 | 7.14 | 8.12 | 6.80 | 7.00 | -8.81% | 768,321 |
09/02/2026 | 7.22 | 9.43 | 6.66 | 7.68 | +13.55% | 5,798,571 |
09/01/2026 | 6.68 | 7.00 | 6.64 | 6.76 | -0.88% | 62,393 |
08/31/2026 | 6.82 | 6.88 | 6.23 | 6.82 | +1.61% | 111,597 |
08/28/2026 | 6.60 | 7.50 | 6.40 | 6.71 | -1.41% | 113,684 |
08/27/2026 | 7.26 | 7.50 | 6.80 | 6.81 | -5.44% | 108,592 |
08/26/2026 | 7.02 | 7.51 | 7.02 | 7.20 | +1.32% | 26,283 |
08/25/2026 | 7.40 | 7.80 | 7.00 | 7.11 | -4.02% | 123,629 |
08/24/2026 | 7.00 | 7.62 | 6.80 | 7.40 | +0.05% | 158,191 |
08/21/2026 | 6.38 | 7.63 | 6.22 | 7.40 | +18.93% | 326,639 |
08/20/2026 | 7.20 | 7.80 | 6.01 | 6.22 | -12.61% | 221,042 |
08/19/2026 | 7.20 | 7.22 | 7.10 | 7.12 | -1.11% | 105,657 |
08/18/2026 | 7.60 | 7.60 | 7.20 | 7.20 | -4.56% | 42,834 |
08/17/2026 | 8.00 | 8.00 | 7.54 | 7.54 | -5.68% | 52,541 |
08/14/2026 | 7.26 | 8.00 | 7.26 | 8.00 | +10.38% | 66,669 |
08/13/2026 | 7.60 | 7.78 | 7.24 | 7.25 | -2.08% | 41,887 |
08/12/2026 | 7.60 | 7.97 | 7.20 | 7.40 | +2.78% | 104,864 |
08/11/2026 | 7.48 | 8.00 | 7.20 | 7.20 | -0.55% | 40,754 |
08/10/2026 | 7.22 | 7.80 | 7.20 | 7.24 | +0.56% | 74,586 |
08/07/2026 | 7.56 | 7.60 | 7.20 | 7.20 | -9.68% | 96,663 |
08/06/2026 | 7.80 | 8.00 | 7.30 | 7.97 | +3.61% | 71,304 |
08/06/2026 |
-$1.40 Earnings | |||||
08/05/2026 | 7.40 | 7.78 | 7.37 | 7.69 | +1.93% | 27,809 |
08/04/2026 | 7.60 | 8.00 | 7.16 | 7.55 | +2.53% | 114,343 |
08/03/2026 | 7.56 | 7.70 | 7.15 | 7.36 | +2.00% | 91,180 |
07/31/2026 | 7.60 | 7.70 | 7.05 | 7.22 | +3.08% | 88,331 |
07/30/2026 | 7.26 | 7.26 | 7.00 | 7.00 | -1.10% | 43,961 |
07/29/2026 | 7.54 | 7.54 | 7.08 | 7.08 | -4.32% | 30,536 |
07/28/2026 | 7.20 | 7.52 | 7.00 | 7.40 | +2.78% | 96,916 |
07/27/2026 | 7.48 | 7.69 | 7.00 | 7.20 | 0.00% | 66,007 |
07/24/2026 | 7.46 | 7.65 | 7.20 | 7.20 | -0.39% | 37,860 |
07/23/2026 | 8.00 | 8.02 | 7.23 | 7.23 | -5.37% | 38,135 |
07/22/2026 | 7.96 | 8.00 | 7.64 | 7.64 | -2.97% | 32,263 |
07/21/2026 | 7.80 | 8.00 | 7.51 | 7.87 | +3.55% | 39,384 |
07/20/2026 | 7.20 | 7.80 | 7.20 | 7.60 | +5.58% | 55,743 |
07/17/2026 | 7.10 | 7.51 | 7.00 | 7.20 | -2.54% | 78,047 |
07/16/2026 | 7.62 | 7.80 | 7.20 | 7.39 | -5.01% | 67,238 |
07/15/2026 | 7.80 | 8.02 | 7.78 | 7.78 | +0.10% | 55,674 |
07/14/2026 | 7.60 | 8.20 | 7.48 | 7.77 | +2.24% | 62,581 |
07/13/2026 | 7.80 | 8.50 | 7.40 | 7.60 | -0.34% | 91,298 |
07/10/2026 | 7.39 | 8.00 | 7.39 | 7.63 | +2.50% | 42,383 |
07/09/2026 | 7.80 | 8.00 | 7.40 | 7.44 | -4.62% | 56,636 |
07/08/2026 | 8.10 | 8.20 | 7.60 | 7.80 | -4.13% | 50,593 |
07/07/2026 | 8.40 | 9.00 | 7.60 | 8.14 | -5.40% | 46,062 |
07/06/2026 | 8.72 | 9.20 | 8.37 | 8.60 | +10.26% | 106,150 |
07/02/2026 | 7.72 | 8.16 | 7.61 | 7.80 | -0.26% | 102,832 |
07/01/2026 | 7.90 | 8.20 | 7.63 | 7.82 | +4.55% | 178,821 |
06/30/2026 | 7.60 | 8.42 | 7.40 | 7.48 | -2.02% | 191,076 |
06/29/2026 | 8.00 | 8.71 | 7.01 | 7.63 | +5.44% | 150,089 |
06/26/2026 | 9.40 | 9.92 | 7.24 | 7.24 | -21.30% | 329,631 |
06/25/2026 | 9.60 | 9.80 | 9.10 | 9.20 | -1.50% | 54,718 |