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
10th Jul 2026 (Fri) 0.39 0.396 0.3872 0.3813 2,257
9th Jul 2026 (Thu) 0.381 0.381 0.373 0.372 2,796
8th Jul 2026 (Wed) 0.40 0.40 0.3882 0.39 6,290
7th Jul 2026 (Tue) 0.40 0.4129 0.40 0.4068 359
6th Jul 2026 (Mon) 0.4342 0.4399 0.4214 0.43 1,841
3rd Jul 2026 (Fri) 0.40 0.40 0.39 0.39 0
2nd Jul 2026 (Thu) 0.40 0.4046 0.3901 0.39 1,621
1st Jul 2026 (Wed) 0.3944 0.4072 0.3878 0.391 4,447
30th Jun 2026 (Tue) 0.3989 0.421 0.3728 0.374 13,884
29th Jun 2026 (Mon) 0.385 0.385 0.352 0.3817 11,877
26th Jun 2026 (Fri) 0.4439 0.4439 0.3901 0.362 12,982
25th Jun 2026 (Thu) 0.4601 0.47 0.4555 0.46 1,788
24th Jun 2026 (Wed) 0.4116 0.5179 0.4115 0.467 27,568
23rd Jun 2026 (Tue) 0.4278 0.4384 0.4208 0.429 1,701
22nd Jun 2026 (Mon) 0.42 0.4224 0.4118 0.413 3,667
19th Jun 2026 (Fri) 0.4658 0.4667 0.4532 0.4383 2,628
18th Jun 2026 (Thu) 0.4658 0.4667 0.4532 0.4383 2,628
17th Jun 2026 (Wed) 0.4876 0.49 0.46 0.477 3,834
16th Jun 2026 (Tue) 0.4815 0.60 0.4815 0.5189 26,055
15th Jun 2026 (Mon) 0.4119 0.445 0.411 0.432 45,968
12th Jun 2026 (Fri) 0.4075 0.41 0.40 0.3998 6,841
11th Jun 2026 (Thu) 0.42 0.42 0.3696 0.3881 2,837
10th Jun 2026 (Wed) 0.4025 0.425 0.4001 0.411 1,788
9th Jun 2026 (Tue) 0.454 0.454 0.4304 0.4225 32
8th Jun 2026 (Mon) 0.47 0.47 0.4084 0.4142 4,031
5th Jun 2026 (Fri) 0.48 0.48 0.448 0.459 789
4th Jun 2026 (Thu) 0.47 0.485 0.4588 0.488 14,616
3rd Jun 2026 (Wed) 0.4764 0.5175 0.4529 0.489 93,843
2nd Jun 2026 (Tue) 0.4701 0.48 0.4701 0.48 633
1st Jun 2026 (Mon) 0.481 0.482 0.4555 0.4679 15,600
29th May 2026 (Fri) 0.48 0.4929 0.48 0.4909 898
28th May 2026 (Thu) 0.4737 0.502 0.4737 0.4958 1,156
27th May 2026 (Wed) 0.4595 0.4828 0.456 0.4923 3,419
26th May 2026 (Tue) 0.46 0.4625 0.46 0.4626 163
25th May 2026 (Mon) 0.4648 0.4648 0.4505 0.4608 1,215
22nd May 2026 (Fri) 0.4648 0.4648 0.4505 0.4608 1,215
21st May 2026 (Thu) 0.45 0.4501 0.435 0.46 16,656
20th May 2026 (Wed) 0.4614 0.468 0.4542 0.4698 5,834
19th May 2026 (Tue) 0.48 0.48 0.4651 0.4725 851
18th May 2026 (Mon) 0.49 0.49 0.4548 0.479 972
15th May 2026 (Fri) 0.5162 0.5186 0.4999 0.4976 16,631
14th May 2026 (Thu) 0.58 0.5991 0.52 0.5418 9,111
13th May 2026 (Wed) 0.61 0.61 0.5701 0.5706 11,491
12th May 2026 (Tue) 0.63 0.63 0.5862 0.5859 1,992
11th May 2026 (Mon) 0.619 0.63 0.619 0.63 601
FTSE 100 Latest
Value10,497.29
Change24.84