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
28th Sep 2026 (Mon) 4.38 4.38 4.21 4.18 408
25th Sep 2026 (Fri) 4.44 4.50 4.44 4.38 111
24th Sep 2026 (Thu) 4.95 4.95 4.02 4.35 997
23rd Sep 2026 (Wed) 5.23 5.23 5.20 5.02 229
22nd Sep 2026 (Tue) 5.75 5.75 5.32 5.32 16
21st Sep 2026 (Mon) 5.75 5.75 5.55 5.51 363
18th Sep 2026 (Fri) 6.03 6.03 5.75 5.75 22
17th Sep 2026 (Thu) 6.03 6.03 5.76 5.76 13
16th Sep 2026 (Wed) 6.03 6.03 5.75 5.73 336
15th Sep 2026 (Tue) 6.02 6.23 6.01 6.06 1,036
14th Sep 2026 (Mon) 6.28 6.28 5.91 6.0699 270
11th Sep 2026 (Fri) 6.51 6.51 6.37 6.41 1,285
10th Sep 2026 (Thu) 6.34 6.34 6.34 6.37 552
9th Sep 2026 (Wed) 6.75 6.75 6.19 6.33 1,662
8th Sep 2026 (Tue) 6.89 6.89 6.89 6.85 881
7th Sep 2026 (Mon) 0.3409 0.3647 0.34 0.3501 10,035
4th Sep 2026 (Fri) 0.3409 0.3647 0.34 0.3501 10,035
3rd Sep 2026 (Thu) 0.35 0.395 0.3449 0.35 45,780
2nd Sep 2026 (Wed) 0.3609 0.4595 0.3486 0.3838 240,352
1st Sep 2026 (Tue) 0.3362 0.3439 0.3362 0.338 802
31st Aug 2026 (Mon) 0.33 0.3411 0.3165 0.341 4,200
28th Aug 2026 (Fri) 0.3594 0.3594 0.3357 0.3356 5,767
27th Aug 2026 (Thu) 0.3672 0.3672 0.3475 0.3404 1,882
26th Aug 2026 (Wed) 0.36 0.3648 0.36 0.36 107
25th Aug 2026 (Tue) 0.3702 0.3791 0.35 0.3553 10,710
24th Aug 2026 (Mon) 0.3441 0.3776 0.3441 0.3702 7,390
21st Aug 2026 (Fri) 0.311 0.3694 0.311 0.37 7,836
20th Aug 2026 (Thu) 0.3601 0.3614 0.3003 0.3111 16,065
19th Aug 2026 (Wed) 0.358 0.3603 0.355 0.356 9,449
18th Aug 2026 (Tue) 0.37 0.3795 0.3602 0.36 3,811
17th Aug 2026 (Mon) 0.39 0.39 0.39 0.3772 2,564
14th Aug 2026 (Fri) 0.384 0.3848 0.3802 0.3999 5,963
13th Aug 2026 (Thu) 0.3801 0.3801 0.3748 0.3623 1,334
12th Aug 2026 (Wed) 0.38 0.38 0.36 0.37 8,747
11th Aug 2026 (Tue) 0.37 0.37 0.36 0.36 156
10th Aug 2026 (Mon) 0.37 0.3805 0.3672 0.362 782
7th Aug 2026 (Fri) 0.37 0.3707 0.36 0.36 7,382
6th Aug 2026 (Thu) 0.39 0.3997 0.39 0.3986 620
5th Aug 2026 (Wed) 0.385 0.386 0.385 0.3847 181
4th Aug 2026 (Tue) 0.385 0.40 0.3755 0.3774 8,356
3rd Aug 2026 (Mon) 0.371 0.371 0.3681 0.3681 8,139
31st Jul 2026 (Fri) 0.3786 0.38 0.36 0.3609 4,194
30th Jul 2026 (Thu) 0.35 0.3598 0.35 0.3501 416
29th Jul 2026 (Wed) 0.36 0.363 0.36 0.354 420
FTSE 100 Latest
Value10,712.20
Change27.32