5 DAY PERFORMANCE
+1.34%
1 MONTH PERFORMANCE
-4.04%
3 MONTH PERFORMANCE
+4.47%
6 MONTH PERFORMANCE
-27.28%
YEAR-TO-DATE PERFORMANCE
+1.69%
1 YEAR PERFORMANCE
-43.48%
Cytosorbents Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $0.66 | $0.65 (-0.93%) | $0.66 | $0.64 | 17.42 K | $40.72 M |
| 02/18/2026 | $0.66 | $0.65 (-0.99%) | $0.66 | $0.62 | 198.90 K | $40.70 M |
| 02/17/2026 | $0.64 | $0.64 (-0.36%) | $0.67 | $0.63 | 47.10 K | $40.17 M |
| 02/13/2026 | $0.66 | $0.64 (-2.82%) | $0.67 | $0.63 | 50.62 K | $40.25 M |
| 02/12/2026 | $0.65 | $0.64 (-2.31%) | $0.69 | $0.63 | 158.82 K | $39.85 M |
| 02/11/2026 | $0.68 | $0.62 (-8.12%) | $0.68 | $0.62 | 121.40 K | $38.92 M |
| 02/10/2026 | $0.68 | $0.67 (-1.47%) | $0.69 | $0.67 | 19.80 K | $42.05 M |
| 02/09/2026 | $0.67 | $0.67 (0.15%) | $0.72 | $0.67 | 26.00 K | $42.11 M |
| 02/06/2026 | $0.66 | $0.67 (1.82%) | $0.70 | $0.66 | 52.70 K | $42.17 M |
| 02/05/2026 | $0.68 | $0.63 (-7.31%) | $0.70 | $0.63 | 70.02 K | $39.55 M |
| 02/04/2026 | $0.68 | $0.67 (-1.24%) | $0.73 | $0.67 | 79.66 K | $42.12 M |
| 02/03/2026 | $0.69 | $0.69 (-0.31%) | $0.73 | $0.67 | 158.94 K | $42.99 M |
| 02/02/2026 | $0.63 | $0.68 (6.9%) | $0.68 | $0.63 | 46.06 K | $42.47 M |
| 01/30/2026 | $0.66 | $0.63 (-4.55%) | $0.68 | $0.63 | 128.60 K | $39.53 M |
| 01/29/2026 | $0.70 | $0.66 (-5.38%) | $0.70 | $0.64 | 67.80 K | $41.37 M |
| 01/28/2026 | $0.69 | $0.68 (-0.86%) | $0.70 | $0.66 | 62.64 K | $42.87 M |
| 01/27/2026 | $0.67 | $0.68 (1.04%) | $0.68 | $0.63 | 159.10 K | $42.48 M |
| 01/26/2026 | $0.69 | $0.66 (-4.35%) | $0.70 | $0.65 | 109.65 K | $41.42 M |
| 01/23/2026 | $0.69 | $0.68 (-1.29%) | $0.73 | $0.67 | 53.90 K | $42.68 M |
| 01/22/2026 | $0.68 | $0.68 (-0.32%) | $0.71 | $0.67 | 78.24 K | $42.43 M |
| 01/21/2026 | $0.68 | $0.68 (-0.12%) | $0.71 | $0.68 | 61.80 K | $42.74 M |
| 01/20/2026 | $0.69 | $0.68 (-1.83%) | $0.71 | $0.68 | 38.80 K | $42.51 M |
| 01/16/2026 | $0.70 | $0.70 (0.29%) | $0.72 | $0.69 | 31.40 K | $44.05 M |
| 01/15/2026 | $0.73 | $0.69 (-5.23%) | $0.73 | $0.67 | 59.51 K | $43.34 M |
| 01/14/2026 | $0.74 | $0.72 (-2.97%) | $0.74 | $0.70 | 76.50 K | $45.06 M |
| 01/13/2026 | $0.72 | $0.73 (1.39%) | $0.73 | $0.71 | 149.30 K | $45.81 M |
| 01/12/2026 | $0.70 | $0.70 (0.49%) | $0.73 | $0.67 | 97.20 K | $44.00 M |
| 01/09/2026 | $0.67 | $0.67 (0.15%) | $0.69 | $0.65 | 83.82 K | $42.11 M |
| 01/08/2026 | $0.70 | $0.67 (-3.83%) | $0.70 | $0.67 | 48.54 K | $42.23 M |
| 01/07/2026 | $0.69 | $0.68 (-1.43%) | $0.70 | $0.67 | 23.06 K | $42.68 M |
| 01/06/2026 | $0.68 | $0.68 (0.04%) | $0.70 | $0.66 | 63.23 K | $42.69 M |
| 01/05/2026 | $0.66 | $0.67 (0.88%) | $0.68 | $0.65 | 41.40 K | $41.78 M |
| 01/02/2026 | $0.66 | $0.66 (-0.33%) | $0.68 | $0.65 | 48.74 K | $41.15 M |
| 12/31/2025 | $0.64 | $0.64 (-0.13%) | $0.68 | $0.62 | 295.10 K | $40.11 M |
| 12/30/2025 | $0.66 | $0.64 (-2.7%) | $0.67 | $0.63 | 152.20 K | $40.30 M |
| 12/29/2025 | $0.66 | $0.66 (0.02%) | $0.69 | $0.66 | 124.11 K | $41.42 M |
| 12/26/2025 | $0.70 | $0.68 (-2.86%) | $0.70 | $0.65 | 131.10 K | $42.67 M |
| 12/24/2025 | $0.71 | $0.69 (-2.9%) | $0.71 | $0.68 | 69.35 K | $43.26 M |
| 12/23/2025 | $0.74 | $0.70 (-5.41%) | $0.74 | $0.69 | 56.43 K | $43.93 M |
| 12/22/2025 | $0.64 | $0.77 (19.69%) | $0.77 | $0.64 | 184.20 K | $48.07 M |
| 12/19/2025 | $0.64 | $0.64 (-0.34%) | $0.67 | $0.62 | 280.62 K | $39.96 M |
| 12/18/2025 | $0.62 | $0.64 (3.25%) | $0.66 | $0.61 | 138.00 K | $40.47 M |
| 12/17/2025 | $0.65 | $0.64 (-1.08%) | $0.67 | $0.64 | 91.50 K | $40.35 M |
| 12/16/2025 | $0.64 | $0.64 (-0.14%) | $0.67 | $0.63 | 147.95 K | $40.16 M |
| 12/15/2025 | $0.67 | $0.63 (-6.55%) | $0.68 | $0.60 | 321.90 K | $39.29 M |
| 12/12/2025 | $0.72 | $0.68 (-5.06%) | $0.72 | $0.63 | 159.53 K | $42.90 M |
| 12/11/2025 | $0.67 | $0.71 (6.77%) | $0.73 | $0.67 | 79.80 K | $44.56 M |
| 12/10/2025 | $0.70 | $0.66 (-6.2%) | $0.73 | $0.66 | 260.50 K | $41.20 M |
| 12/09/2025 | $0.72 | $0.75 (4.03%) | $0.76 | $0.72 | 52.60 K | $47.00 M |
| 12/08/2025 | $0.72 | $0.72 (0.5%) | $0.75 | $0.71 | 104.34 K | $45.41 M |
| 12/05/2025 | $0.74 | $0.73 (-1.34%) | $0.75 | $0.70 | 70.20 K | $45.82 M |
| 12/04/2025 | $0.72 | $0.74 (2.64%) | $0.75 | $0.70 | 66.00 K | $46.38 M |
| 12/03/2025 | $0.78 | $0.73 (-6.41%) | $0.80 | $0.71 | 93.40 K | $45.81 M |
| 12/02/2025 | $0.79 | $0.77 (-2.55%) | $0.82 | $0.75 | 33.53 K | $48.06 M |
| 12/01/2025 | $0.80 | $0.75 (-5.7%) | $0.83 | $0.75 | 122.20 K | $47.07 M |
| 11/28/2025 | $0.78 | $0.81 (4%) | $0.83 | $0.77 | 37.81 K | $50.89 M |
| 11/26/2025 | $0.84 | $0.79 (-5.72%) | $0.84 | $0.79 | 134.91 K | $49.64 M |
| 11/25/2025 | $0.83 | $0.84 (0.82%) | $0.85 | $0.78 | 93.92 K | $52.51 M |
| 11/24/2025 | $0.71 | $0.83 (16.76%) | $0.85 | $0.71 | 138.14 K | $52.02 M |
| 11/21/2025 | $0.62 | $0.71 (13.56%) | $0.71 | $0.61 | 172.71 K | $44.34 M |
| 11/20/2025 | $0.65 | $0.62 (-4.5%) | $0.65 | $0.60 | 157.94 K | $39.05 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
