Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cytosorbents Co (CTSO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Dec 2025 (Wed) 0.6527 0.6527 0.64 0.643 1,672
16th Dec 2025 (Tue) 0.63 0.661 0.63 0.64 14,316
15th Dec 2025 (Mon) 0.651 0.6681 0.60 0.6261 22,675
12th Dec 2025 (Fri) 0.6927 0.6927 0.637 0.6836 1,787
11th Dec 2025 (Thu) 0.6704 0.719 0.6704 0.71 1,944
10th Dec 2025 (Wed) 0.7119 0.73 0.6552 0.6566 12,397
9th Dec 2025 (Tue) 0.73 0.7594 0.73 0.749 2,536
8th Dec 2025 (Mon) 0.7189 0.74 0.711 0.7236 1,674
5th Dec 2025 (Fri) 0.72 0.75 0.715 0.7301 1,122
4th Dec 2025 (Thu) 0.7026 0.7381 0.70 0.739 1,297
3rd Dec 2025 (Wed) 0.751 0.77 0.7058 0.73 7,827
2nd Dec 2025 (Tue) 0.7984 0.7994 0.7687 0.7658 177
1st Dec 2025 (Mon) 0.80 0.8299 0.75 0.75 16,447
28th Nov 2025 (Fri) 0.766 0.8333 0.766 0.8112 1,494
27th Nov 2025 (Thu) 0.81 0.81 0.7903 0.791 2,058
26th Nov 2025 (Wed) 0.81 0.81 0.7903 0.791 2,922
25th Nov 2025 (Tue) 0.80 0.849 0.80 0.8368 613
24th Nov 2025 (Mon) 0.729 0.85 0.729 0.829 23,789
21st Nov 2025 (Fri) 0.6455 0.70 0.6401 0.7066 454
20th Nov 2025 (Thu) 0.66 0.66 0.6388 0.6388 0
19th Nov 2025 (Wed) 0.66 0.66 0.6141 0.6388 2,447
18th Nov 2025 (Tue) 0.6528 0.6625 0.6139 0.6215 426
17th Nov 2025 (Mon) 0.67 0.67 0.6562 0.6562 7,895
14th Nov 2025 (Fri) 0.6178 0.6942 0.61 0.66 2,498
13th Nov 2025 (Thu) 0.669 0.6925 0.6409 0.6655 5,190
12th Nov 2025 (Wed) 0.677 0.677 0.6199 0.6389 12,262
11th Nov 2025 (Tue) 0.74 0.74 0.691 0.6979 6,892
10th Nov 2025 (Mon) 0.7198 0.736 0.7131 0.7216 2,458
7th Nov 2025 (Fri) 0.72 0.72 0.70 0.7076 618
6th Nov 2025 (Thu) 0.741 0.741 0.7103 0.7104 474
5th Nov 2025 (Wed) 0.7999 0.80 0.7466 0.745 20,150
4th Nov 2025 (Tue) 0.7943 0.7943 0.7806 0.7806 0
3rd Nov 2025 (Mon) 0.7943 0.8091 0.74 0.7806 7,495
31st Oct 2025 (Fri) 0.8001 0.8005 0.7947 0.795 1,580
30th Oct 2025 (Thu) 0.825 0.8305 0.7801 0.782 4,213
29th Oct 2025 (Wed) 0.8404 0.8445 0.78 0.7819 9,130
28th Oct 2025 (Tue) 0.84 0.84 0.8326 0.8362 565
27th Oct 2025 (Mon) 0.85 0.85 0.8223 0.82 5,788
24th Oct 2025 (Fri) 0.8571 0.8571 0.8502 0.8502 5
23rd Oct 2025 (Thu) 0.8571 0.8571 0.8401 0.842 794
22nd Oct 2025 (Wed) 0.8282 0.85 0.801 0.8501 6,565
21st Oct 2025 (Tue) 0.8775 0.88 0.82 0.8282 14,583
20th Oct 2025 (Mon) 0.88 0.8801 0.8423 0.85 4,693
FTSE 100 Latest
Value9,774.32
Change89.53