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
3rd Apr 2026 (Fri) 0.5749 0.5839 0.5399 0.583 11,860
2nd Apr 2026 (Thu) 0.5749 0.5839 0.5399 0.583 11,860
1st Apr 2026 (Wed) 0.5512 0.575 0.5415 0.5473 3,610
31st Mar 2026 (Tue) 0.595 0.60 0.57 0.5663 3,555
30th Mar 2026 (Mon) 0.545 0.575 0.53 0.5599 6,717
27th Mar 2026 (Fri) 0.6008 0.61 0.5501 0.593 15,699
26th Mar 2026 (Thu) 0.58 0.6199 0.50 0.6001 1,331
25th Mar 2026 (Wed) 0.645 0.6727 0.6115 0.6713 4,266
24th Mar 2026 (Tue) 0.6788 0.7444 0.6788 0.6958 1,828
23rd Mar 2026 (Mon) 0.6836 0.69 0.665 0.6736 521
20th Mar 2026 (Fri) 0.6202 0.658 0.62 0.66 627
19th Mar 2026 (Thu) 0.699 0.699 0.60 0.638 7,391
18th Mar 2026 (Wed) 0.66 0.66 0.6539 0.6501 268
17th Mar 2026 (Tue) 0.69 0.6923 0.6848 0.6801 1,239
16th Mar 2026 (Mon) 0.7044 0.711 0.6315 0.6501 10,349
13th Mar 2026 (Fri) 0.72 0.72 0.70 0.7076 375
12th Mar 2026 (Thu) 0.7201 0.739 0.69 0.7257 3,892
11th Mar 2026 (Wed) 0.7513 0.773 0.7427 0.725 1,506
10th Mar 2026 (Tue) 0.81 0.81 0.78 0.782 590
9th Mar 2026 (Mon) 0.795 0.8023 0.7893 0.8099 444
6th Mar 2026 (Fri) 0.81 0.814 0.7801 0.798 32
5th Mar 2026 (Thu) 0.775 0.8052 0.7748 0.8051 5,143
4th Mar 2026 (Wed) 0.78 0.7881 0.78 0.79 911
3rd Mar 2026 (Tue) 0.7372 0.81 0.7372 0.80 66
2nd Mar 2026 (Mon) 0.741 0.7491 0.739 0.749 426
27th Feb 2026 (Fri) 0.739 0.76 0.7314 0.7525 1,102
26th Feb 2026 (Thu) 0.655 0.727 0.655 0.727 88
25th Feb 2026 (Wed) 0.655 0.7107 0.655 0.7107 0
24th Feb 2026 (Tue) 0.655 0.6785 0.655 0.6785 0
23rd Feb 2026 (Mon) 0.655 0.6811 0.65 0.6785 18,612
20th Feb 2026 (Fri) 0.66 0.66 0.6402 0.6402 98
19th Feb 2026 (Thu) 0.66 0.66 0.6489 0.6489 966
18th Feb 2026 (Wed) 0.64 0.65 0.622 0.6485 10,509
17th Feb 2026 (Tue) 0.6322 0.6401 0.63 0.6401 1,705
16th Feb 2026 (Mon) 0.66 0.66 0.63 0.6414 3,158
13th Feb 2026 (Fri) 0.66 0.66 0.63 0.6414 3,158
12th Feb 2026 (Thu) 0.6459 0.6899 0.63 0.635 1,561
11th Feb 2026 (Wed) 0.67 0.67 0.62 0.6202 9,083
10th Feb 2026 (Tue) 0.67 0.6701 0.67 0.67 782
9th Feb 2026 (Mon) 0.6898 0.6898 0.671 0.671 6
6th Feb 2026 (Fri) 0.6898 0.70 0.67 0.672 1,190
FTSE 100 Latest
Value10,436.29
Change71.50