5 DAY PERFORMANCE
+0.63%
1 MONTH PERFORMANCE
+2.04%
3 MONTH PERFORMANCE
-26.84%
6 MONTH PERFORMANCE
-41.23%
YEAR-TO-DATE PERFORMANCE
+4.82%
1 YEAR PERFORMANCE
-28.55%
Cytosorbents Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/19/2025 | $0.62 | $0.64 (2.78%) | $0.68 | $0.61 | 90.88 K | $40.09 M |
| 11/18/2025 | $0.70 | $0.62 (-10.77%) | $0.70 | $0.61 | 218.33 K | $39.00 M |
| 11/17/2025 | $0.66 | $0.66 (-0.58%) | $0.70 | $0.66 | 81.50 K | $41.18 M |
| 11/14/2025 | $0.68 | $0.66 (-2.94%) | $0.70 | $0.60 | 135.60 K | $41.42 M |
| 11/13/2025 | $0.68 | $0.67 (-1.63%) | $0.70 | $0.64 | 292.81 K | $41.76 M |
| 11/12/2025 | $0.69 | $0.64 (-7.54%) | $0.70 | $0.61 | 237.90 K | $40.10 M |
| 11/11/2025 | $0.72 | $0.70 (-3.07%) | $0.79 | $0.69 | 148.50 K | $43.80 M |
| 11/10/2025 | $0.71 | $0.72 (1.63%) | $0.75 | $0.71 | 67.86 K | $45.31 M |
| 11/07/2025 | $0.73 | $0.71 (-3.07%) | $0.74 | $0.70 | 129.90 K | $44.33 M |
| 11/06/2025 | $0.74 | $0.71 (-3.99%) | $0.75 | $0.71 | 80.80 K | $44.48 M |
| 11/05/2025 | $0.78 | $0.75 (-4.49%) | $0.80 | $0.75 | 196.43 K | $46.64 M |
| 11/04/2025 | $0.78 | $0.79 (1.44%) | $0.80 | $0.77 | 55.50 K | $49.54 M |
| 11/03/2025 | $0.81 | $0.78 (-3.63%) | $0.81 | $0.74 | 87.45 K | $48.87 M |
| 10/31/2025 | $0.79 | $0.80 (0.54%) | $0.83 | $0.79 | 71.74 K | $49.77 M |
| 10/30/2025 | $0.81 | $0.78 (-3.46%) | $0.85 | $0.77 | 222.80 K | $48.96 M |
| 10/29/2025 | $0.84 | $0.78 (-6.92%) | $0.85 | $0.78 | 115.91 K | $48.95 M |
| 10/28/2025 | $0.83 | $0.84 (0.75%) | $0.86 | $0.83 | 31.14 K | $52.35 M |
| 10/27/2025 | $0.85 | $0.82 (-3.53%) | $0.86 | $0.82 | 45.45 K | $51.34 M |
| 10/24/2025 | $0.85 | $0.85 (0.14%) | $0.86 | $0.85 | 15.70 K | $53.23 M |
| 10/23/2025 | $0.84 | $0.84 (0%) | $0.86 | $0.83 | 25.32 K | $52.72 M |
| 10/22/2025 | $0.83 | $0.85 (2.42%) | $0.86 | $0.80 | 84.90 K | $53.22 M |
| 10/21/2025 | $0.86 | $0.83 (-3.13%) | $0.88 | $0.82 | 125.14 K | $51.85 M |
| 10/20/2025 | $0.89 | $0.85 (-4.76%) | $0.90 | $0.84 | 86.83 K | $53.22 M |
| 10/17/2025 | $0.91 | $0.89 (-2.69%) | $0.92 | $0.88 | 92.70 K | $55.44 M |
| 10/16/2025 | $0.92 | $0.91 (-1.44%) | $0.92 | $0.91 | 41.65 K | $56.69 M |
| 10/15/2025 | $0.94 | $0.92 (-2.55%) | $0.94 | $0.91 | 33.80 K | $57.35 M |
| 10/14/2025 | $0.91 | $0.92 (1.3%) | $0.93 | $0.91 | 38.42 K | $57.71 M |
| 10/13/2025 | $0.92 | $0.93 (1.09%) | $0.99 | $0.92 | 59.50 K | $58.23 M |
| 10/10/2025 | $0.93 | $0.92 (-1.31%) | $0.95 | $0.90 | 126.02 K | $57.34 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.
