Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.6600	0.7000	0.6600	0.6720	52,675	+0.04(+6.62%)
Feb 05, 2026	0.6800	0.7005	0.6300	0.6303	70,024	-0.04(-6.09%)
Feb 04, 2026	0.6796	0.7299	0.6700	0.6712	79,662	-0.01(-2.01%)
Feb 03, 2026	0.6871	0.7300	0.6700	0.6850	158,937	+0.01(+1.23%)
Feb 02, 2026	0.6330	0.6780	0.6330	0.6767	45,855	+0.05(+7.41%)
Jan 30, 2026	0.6600	0.6778	0.6300	0.6300	128,563	-0.03(-4.43%)
Jan 29, 2026	0.6967	0.6999	0.6411	0.6592	67,757	-0.02(-3.50%)
Jan 28, 2026	0.6890	0.6999	0.6602	0.6831	62,644	+0.01(+0.90%)
Jan 27, 2026	0.6700	0.6799	0.6309	0.6770	159,066	+0.02(+2.58%)
Jan 26, 2026	0.6900	0.7023	0.6500	0.6600	109,644	-0.02(-2.96%)
Jan 23, 2026	0.6890	0.7299	0.6702	0.6801	53,869	+0.00(+0.58%)
Jan 22, 2026	0.6784	0.7071	0.6744	0.6762	78,243	-0.00(-0.72%)
Jan 21, 2026	0.6819	0.7101	0.6794	0.6811	61,765	+0.00(+0.55%)
Jan 20, 2026	0.6900	0.7103	0.6754	0.6774	38,772	-0.02(-3.50%)
Jan 16, 2026	0.7000	0.7189	0.6900	0.7020	31,390	+0.01(+1.64%)
Jan 15, 2026	0.7288	0.7288	0.6700	0.6907	59,511	-0.03(-3.80%)
Jan 14, 2026	0.7400	0.7400	0.7000	0.7180	76,495	-0.01(-1.64%)
Jan 13, 2026	0.7200	0.7300	0.7102	0.7300	149,257	+0.03(+4.11%)
Jan 12, 2026	0.6978	0.7291	0.6702	0.7012	97,187	+0.03(+4.50%)
Jan 09, 2026	0.6700	0.6922	0.6500	0.6710	83,823	-0.00(-0.30%)
Jan 08, 2026	0.6998	0.6999	0.6677	0.6730	48,543	-0.01(-1.04%)
Jan 07, 2026	0.6900	0.6999	0.6727	0.6801	23,041	-0.00(-0.03%)
Jan 06, 2026	0.6800	0.6997	0.6614	0.6803	63,230	+0.01(+2.18%)
Jan 05, 2026	0.6600	0.6800	0.6511	0.6658	41,386	+0.01(+1.52%)
Jan 02, 2026	0.6580	0.6807	0.6501	0.6558	48,735	+0.02(+2.60%)
Dec 31, 2025	0.6400	0.6800	0.6160	0.6392	295,056	-0.00(-0.47%)
Dec 30, 2025	0.6600	0.6747	0.6305	0.6422	152,160	-0.02(-2.71%)
Dec 29, 2025	0.6600	0.6898	0.6600	0.6601	124,042	-0.02(-2.93%)
Dec 26, 2025	0.7000	0.7000	0.6541	0.6800	131,087	-0.01(-1.36%)
Dec 24, 2025	0.7100	0.7100	0.6813	0.6894	69,345	-0.01(-1.51%)
Dec 23, 2025	0.7400	0.7400	0.6865	0.7000	56,433	-0.07(-8.62%)
Dec 22, 2025	0.6400	0.7660	0.6400	0.7660	182,160	+0.13(+20.29%)
Dec 19, 2025	0.6390	0.6747	0.6200	0.6368	280,621	-0.01(-1.26%)
Dec 18, 2025	0.6246	0.6600	0.6146	0.6449	137,970	+0.00(+0.30%)
Dec 17, 2025	0.6500	0.6660	0.6400	0.6430	91,474	+0.00(+0.47%)
Dec 16, 2025	0.6409	0.6660	0.6276	0.6400	147,949	+0.01(+2.22%)
Dec 15, 2025	0.6700	0.6799	0.6000	0.6261	321,879	-0.06(-8.41%)
Dec 12, 2025	0.7200	0.7200	0.6301	0.6836	159,528	-0.03(-3.72%)
Dec 11, 2025	0.6650	0.7290	0.6650	0.7100	79,757	+0.05(+8.13%)
Dec 10, 2025	0.7000	0.7300	0.6552	0.6566	258,475	-0.09(-12.34%)
Dec 09, 2025	0.7200	0.7594	0.7200	0.7490	52,578	+0.03(+3.51%)
Dec 08, 2025	0.7200	0.7500	0.7100	0.7236	104,338	-0.01(-0.89%)
Dec 05, 2025	0.7400	0.7531	0.7040	0.7301	70,176	-0.01(-1.20%)
Dec 04, 2025	0.7200	0.7460	0.6950	0.7390	65,983	+0.01(+1.23%)
Dec 03, 2025	0.7800	0.8000	0.7050	0.7300	93,391	-0.04(-4.67%)
Dec 02, 2025	0.7858	0.8160	0.7527	0.7658	33,529	+0.02(+2.11%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Cytosorbents Corporation - Common Stock (NQ:CTSO)

Historical Prices

Starting at $3.75/week.

Subscribe Today