Cytosorbents Corporation - Common Stock (CTSO)

Last Price0.4500

Change-0.0300 (-6.25%)

NASDAQ· Last Trade: Jun 18th, 2:30 PM EDT

Historical Prices For Cytosorbents Corporation - Common Stock (CTSO)

Date Range:

2026-03-18 - 2026-06-18

Date	Open	High	Low	Close	Volume	Adjusted Close
6/17/2026	0.50	0.50	0.46	0.48	194,255	0.48
6/16/2026	0.49	0.60	0.48	0.52	1,633,891	0.52
6/15/2026	0.40	0.45	0.38	0.43	270,002	0.43
6/12/2026	0.39	0.41	0.38	0.40	440,468	0.40
6/10/2026	0.42	0.44	0.40	0.41	76,841	0.41
6/09/2026	0.42	0.47	0.42	0.42	94,804	0.42
6/08/2026	0.48	0.48	0.41	0.41	43,641	0.41
6/05/2026	0.48	0.52	0.44	0.46	77,812	0.46
6/04/2026	0.46	0.49	0.45	0.49	262,667	0.49
6/03/2026	0.48	0.52	0.45	0.49	1,155,327	0.49
6/02/2026	0.48	0.49	0.45	0.48	30,740	0.48
6/01/2026	0.49	0.53	0.45	0.47	65,792	0.47
5/29/2026	0.50	0.51	0.46	0.49	67,413	0.49
5/28/2026	0.50	0.52	0.45	0.50	139,478	0.50
5/27/2026	0.47	0.49	0.44	0.49	148,173	0.49
5/26/2026	0.47	0.48	0.45	0.46	101,083	0.46
5/22/2026	0.46	0.47	0.44	0.46	115,361	0.46
5/21/2026	0.45	0.47	0.43	0.46	138,912	0.46
5/20/2026	0.46	0.48	0.45	0.47	91,376	0.47
5/19/2026	0.47	0.50	0.46	0.47	38,246	0.47
5/18/2026	0.49	0.53	0.45	0.48	171,819	0.48
5/15/2026	0.53	0.55	0.49	0.50	190,006	0.50
5/14/2026	0.58	0.60	0.51	0.54	305,629	0.54
5/13/2026	0.61	0.61	0.57	0.57	92,729	0.57
5/12/2026	0.62	0.63	0.58	0.59	43,314	0.59
5/11/2026	0.61	0.63	0.61	0.63	62,595	0.63
5/08/2026	0.63	0.63	0.60	0.61	40,751	0.61
5/07/2026	0.58	0.63	0.57	0.61	164,652	0.61
5/06/2026	0.61	0.62	0.57	0.57	115,379	0.57
5/05/2026	0.62	0.63	0.60	0.61	30,025	0.61
5/04/2026	0.63	0.65	0.62	0.62	27,205	0.62
5/01/2026	0.64	0.65	0.61	0.61	35,621	0.61
4/30/2026	0.62	0.65	0.61	0.61	18,018	0.61
4/29/2026	0.64	0.65	0.61	0.64	44,500	0.64
4/28/2026	0.61	0.64	0.60	0.60	31,619	0.60
4/27/2026	0.63	0.65	0.61	0.61	59,321	0.61
4/24/2026	0.64	0.65	0.61	0.63	22,066	0.63
4/23/2026	0.63	0.65	0.61	0.65	17,293	0.65
4/22/2026	0.61	0.66	0.61	0.63	29,504	0.63
4/21/2026	0.64	0.64	0.62	0.62	22,616	0.62
4/20/2026	0.69	0.69	0.63	0.65	59,125	0.65
4/17/2026	0.61	0.67	0.60	0.66	127,739	0.66
4/16/2026	0.61	0.63	0.60	0.61	52,332	0.61
4/15/2026	0.61	0.61	0.58	0.59	32,691	0.59
4/14/2026	0.59	0.60	0.57	0.59	50,848	0.59
4/13/2026	0.62	0.62	0.57	0.59	80,164	0.59
4/10/2026	0.62	0.62	0.60	0.61	44,789	0.61
4/09/2026	0.62	0.62	0.60	0.60	31,999	0.60
4/08/2026	0.65	0.66	0.62	0.62	126,453	0.62
4/07/2026	0.61	0.63	0.58	0.61	84,825	0.61
4/06/2026	0.58	0.64	0.58	0.59	72,202	0.59
4/02/2026	0.59	0.59	0.53	0.58	253,024	0.58
4/01/2026	0.60	0.60	0.54	0.55	76,253	0.55
3/31/2026	0.58	0.60	0.53	0.57	108,753	0.57
3/30/2026	0.59	0.60	0.53	0.56	246,486	0.56
3/27/2026	0.62	0.62	0.55	0.59	158,436	0.59
3/26/2026	0.61	0.64	0.50	0.60	174,447	0.60
3/25/2026	0.66	0.70	0.61	0.67	70,642	0.67
3/24/2026	0.69	0.75	0.66	0.70	66,303	0.70
3/23/2026	0.69	0.69	0.66	0.67	88,489	0.67
3/20/2026	0.62	0.67	0.61	0.66	224,167	0.66
3/19/2026	0.66	0.70	0.60	0.64	196,765	0.64
3/18/2026	0.68	0.69	0.65	0.65	22,791	0.65