Cytosorbents Corporation - Common Stock (CTSO)

Historical Prices For Cytosorbents Corporation - Common Stock (CTSO)

Date Range:

2025-09-13 - 2025-12-13

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	0.72	0.72	0.63	0.68	159,328	0.68
12/11/2025	0.67	0.73	0.67	0.71	79,757	0.71
12/10/2025	0.70	0.73	0.66	0.66	258,475	0.66
12/09/2025	0.72	0.76	0.72	0.75	52,578	0.75
12/08/2025	0.72	0.75	0.71	0.72	104,338	0.72
12/05/2025	0.74	0.75	0.70	0.73	70,176	0.73
12/04/2025	0.72	0.75	0.69	0.74	65,983	0.74
12/03/2025	0.78	0.80	0.70	0.73	93,391	0.73
12/02/2025	0.79	0.82	0.75	0.77	33,529	0.77
12/01/2025	0.80	0.83	0.75	0.75	122,199	0.75
11/28/2025	0.78	0.83	0.77	0.81	37,812	0.81
11/26/2025	0.84	0.84	0.79	0.79	134,909	0.79
11/25/2025	0.83	0.85	0.78	0.84	93,912	0.84
11/24/2025	0.71	0.85	0.71	0.83	138,140	0.83
11/21/2025	0.62	0.71	0.61	0.71	172,711	0.71
11/20/2025	0.65	0.65	0.60	0.62	157,938	0.62
11/19/2025	0.62	0.68	0.61	0.64	90,686	0.64
11/18/2025	0.70	0.70	0.61	0.62	218,329	0.62
11/17/2025	0.66	0.70	0.66	0.66	81,487	0.66
11/14/2025	0.68	0.70	0.60	0.66	135,564	0.66
11/13/2025	0.68	0.70	0.64	0.67	291,772	0.67
11/12/2025	0.69	0.70	0.61	0.64	237,869	0.64
11/11/2025	0.72	0.79	0.69	0.70	148,483	0.70
11/10/2025	0.71	0.75	0.71	0.72	67,835	0.72
11/07/2025	0.73	0.74	0.70	0.71	129,902	0.71
11/06/2025	0.74	0.75	0.71	0.71	80,796	0.71
11/05/2025	0.78	0.80	0.74	0.74	196,304	0.74
11/04/2025	0.78	0.80	0.77	0.79	55,462	0.79
11/03/2025	0.81	0.81	0.74	0.78	86,546	0.78
10/31/2025	0.79	0.83	0.79	0.80	71,736	0.80
10/30/2025	0.81	0.85	0.77	0.78	222,765	0.78
10/29/2025	0.84	0.85	0.78	0.78	115,914	0.78
10/28/2025	0.83	0.86	0.83	0.84	31,139	0.84
10/27/2025	0.85	0.86	0.82	0.82	45,384	0.82
10/24/2025	0.85	0.86	0.85	0.85	15,669	0.85
10/23/2025	0.84	0.86	0.83	0.84	25,316	0.84
10/22/2025	0.83	0.86	0.80	0.85	84,888	0.85
10/21/2025	0.85	0.88	0.82	0.83	125,136	0.83
10/20/2025	0.89	0.90	0.84	0.85	83,671	0.85
10/17/2025	0.91	0.92	0.88	0.89	92,659	0.89
10/16/2025	0.92	0.92	0.91	0.91	41,493	0.91
10/15/2025	0.94	0.94	0.91	0.92	33,767	0.92
10/14/2025	0.91	0.93	0.91	0.92	38,419	0.92
10/13/2025	0.92	0.99	0.92	0.93	59,472	0.93
10/10/2025	0.93	0.95	0.90	0.92	126,023	0.92
10/09/2025	0.95	1.00	0.92	0.93	65,112	0.93
10/08/2025	0.95	0.99	0.94	0.97	101,652	0.97
10/07/2025	0.94	1.00	0.94	0.95	19,242	0.95
10/06/2025	0.95	0.99	0.94	0.94	54,844	0.94
10/03/2025	0.99	1.02	0.95	0.98	101,032	0.98
10/02/2025	0.95	0.99	0.93	0.98	155,104	0.98
10/01/2025	0.91	0.95	0.91	0.93	29,524	0.93
9/30/2025	0.92	0.94	0.92	0.93	11,070	0.93
9/29/2025	0.91	0.95	0.91	0.93	56,788	0.93
9/26/2025	0.91	0.95	0.91	0.93	54,640	0.93
9/25/2025	0.95	0.95	0.92	0.93	44,561	0.93
9/24/2025	0.94	0.97	0.92	0.95	68,859	0.95
9/23/2025	0.96	0.99	0.96	0.96	74,858	0.96
9/22/2025	0.90	0.97	0.90	0.97	188,216	0.97
9/19/2025	0.93	0.95	0.93	0.94	126,252	0.94
9/18/2025	0.91	0.95	0.91	0.93	38,036	0.93
9/17/2025	0.93	0.95	0.90	0.90	166,055	0.90
9/16/2025	0.90	0.92	0.87	0.91	126,455	0.91
9/15/2025	0.93	0.94	0.90	0.92	77,070	0.92