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
6th Feb 2026 (Fri) 0.6898 0.70 0.67 0.672 1,190
5th Feb 2026 (Thu) 0.6836 0.6836 0.63 0.6303 3,370
4th Feb 2026 (Wed) 0.691 0.71 0.6706 0.6712 9,287
3rd Feb 2026 (Tue) 0.6779 0.716 0.6701 0.685 693
2nd Feb 2026 (Mon) 0.654 0.674 0.654 0.6767 400
30th Jan 2026 (Fri) 0.66 0.669 0.63 0.63 3,224
29th Jan 2026 (Thu) 0.6807 0.6807 0.6497 0.6592 50
28th Jan 2026 (Wed) 0.688 0.699 0.67 0.677 1,588
27th Jan 2026 (Tue) 0.679 0.6799 0.6385 0.677 5,150
26th Jan 2026 (Mon) 0.6985 0.70 0.6523 0.66 5,941
23rd Jan 2026 (Fri) 0.7001 0.7156 0.6712 0.6801 5,277
22nd Jan 2026 (Thu) 0.7001 0.7001 0.6794 0.6762 2,669
21st Jan 2026 (Wed) 0.693 0.6937 0.685 0.6811 711
20th Jan 2026 (Tue) 0.70 0.70 0.6754 0.6774 4,136
19th Jan 2026 (Mon) 0.6902 0.7097 0.6901 0.702 832
16th Jan 2026 (Fri) 0.6902 0.7097 0.6901 0.702 832
15th Jan 2026 (Thu) 0.711 0.711 0.674 0.6907 3,459
14th Jan 2026 (Wed) 0.73 0.73 0.7101 0.718 2,734
13th Jan 2026 (Tue) 0.72 0.73 0.7177 0.7012 7,054
12th Jan 2026 (Mon) 0.68 0.719 0.68 0.7012 7,509
9th Jan 2026 (Fri) 0.6701 0.6846 0.651 0.671 196
8th Jan 2026 (Thu) 0.6925 0.6925 0.6688 0.673 2,712
7th Jan 2026 (Wed) 0.6889 0.6889 0.6727 0.6801 2,259
6th Jan 2026 (Tue) 0.6707 0.69 0.6706 0.6803 761
5th Jan 2026 (Mon) 0.68 0.68 0.6594 0.6658 2,636
2nd Jan 2026 (Fri) 0.666 0.666 0.6529 0.6558 785
1st Jan 2026 (Thu) 0.64 0.6791 0.616 0.6392 18,112
31st Dec 2025 (Wed) 0.64 0.6791 0.616 0.6392 18,112
30th Dec 2025 (Tue) 0.6412 0.6571 0.6305 0.6422 21,346
29th Dec 2025 (Mon) 0.6706 0.6706 0.661 0.6601 3,608
26th Dec 2025 (Fri) 0.6773 0.689 0.6541 0.68 9,912
25th Dec 2025 (Thu) 0.69 0.69 0.6813 0.6894 859
24th Dec 2025 (Wed) 0.69 0.69 0.6813 0.6894 859
23rd Dec 2025 (Tue) 0.716 0.73 0.6865 0.70 5,640
22nd Dec 2025 (Mon) 0.6476 0.76 0.6476 0.766 11,925
19th Dec 2025 (Fri) 0.65 0.6673 0.6201 0.6368 32,811
18th Dec 2025 (Thu) 0.615 0.6596 0.615 0.6449 10,273
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
FTSE 100 Latest
Value10,369.75
Change60.53