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
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
8th May 2026 (Fri) 0.6101 0.6101 0.60 0.609 1,181
7th May 2026 (Thu) 0.586 0.62 0.586 0.6095 3,211
6th May 2026 (Wed) 0.6001 0.61 0.57 0.57 7,996
5th May 2026 (Tue) 0.605 0.6199 0.605 0.6051 365
4th May 2026 (Mon) 0.63 0.6317 0.6233 0.6201 6,011
1st May 2026 (Fri) 0.623 0.623 0.6143 0.6143 137
30th Apr 2026 (Thu) 0.6176 0.6274 0.6176 0.61 411
29th Apr 2026 (Wed) 0.61 0.645 0.61 0.6357 6,984
28th Apr 2026 (Tue) 0.6142 0.6142 0.60 0.60 130
27th Apr 2026 (Mon) 0.613 0.6424 0.61 0.612 8,680
24th Apr 2026 (Fri) 0.6151 0.63 0.6151 0.6282 1,583
23rd Apr 2026 (Thu) 0.6198 0.6479 0.6198 0.6479 65
22nd Apr 2026 (Wed) 0.6198 0.6499 0.6198 0.631 763
21st Apr 2026 (Tue) 0.63 0.639 0.6201 0.621 467
20th Apr 2026 (Mon) 0.651 0.67 0.64 0.6451 5,643
17th Apr 2026 (Fri) 0.61 0.6494 0.61 0.66 3,181
16th Apr 2026 (Thu) 0.6124 0.63 0.6099 0.61 440
15th Apr 2026 (Wed) 0.605 0.6099 0.59 0.5912 654
14th Apr 2026 (Tue) 0.5804 0.5805 0.5754 0.589 9,468
13th Apr 2026 (Mon) 0.621 0.621 0.5739 0.5851 3,697
10th Apr 2026 (Fri) 0.62 0.62 0.6135 0.61 583
9th Apr 2026 (Thu) 0.6101 0.6101 0.6095 0.6049 630
8th Apr 2026 (Wed) 0.65 0.65 0.6248 0.6201 5,657
7th Apr 2026 (Tue) 0.629 0.629 0.5995 0.6099 282
6th Apr 2026 (Mon) 0.599 0.6251 0.595 0.59 3,648
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
FTSE 100 Latest
Value10,466.26
Change22.79