5 DAY PERFORMANCE
+88.81%
1 MONTH PERFORMANCE
+63.37%
3 MONTH PERFORMANCE
+36.59%
6 MONTH PERFORMANCE
+19.12%
YEAR-TO-DATE PERFORMANCE
+26.72%
1 YEAR PERFORMANCE
-34.15%
Cytosorbents Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.47 | $0.36 (-22.98%) | $0.50 | $0.36 | 329.63 K | $22.71 M |
| 06/25/2026 | $0.48 | $0.46 (-4.17%) | $0.49 | $0.46 | 54.72 K | $28.86 M |
| 06/24/2026 | $0.42 | $0.47 (12.07%) | $0.52 | $0.41 | 580.90 K | $29.30 M |
| 06/23/2026 | $0.41 | $0.43 (4.56%) | $0.44 | $0.41 | 50.52 K | $26.91 M |
| 06/22/2026 | $0.43 | $0.41 (-3.14%) | $0.43 | $0.41 | 47.41 K | $25.91 M |
| 06/18/2026 | $0.46 | $0.44 (-5.27%) | $0.50 | $0.44 | 145.61 K | $27.50 M |
| 06/17/2026 | $0.50 | $0.48 (-4.6%) | $0.50 | $0.46 | 194.70 K | $29.93 M |
| 06/16/2026 | $0.49 | $0.52 (5.9%) | $0.60 | $0.48 | 1.64 M | $32.56 M |
| 06/15/2026 | $0.40 | $0.43 (8.05%) | $0.45 | $0.38 | 275.02 K | $27.10 M |
| 06/12/2026 | $0.39 | $0.40 (3.01%) | $0.41 | $0.38 | 440.50 K | $25.08 M |
| 06/11/2026 | $0.43 | $0.39 (-9.74%) | $0.43 | $0.37 | 441.20 K | $24.35 M |
| 06/10/2026 | $0.42 | $0.41 (-2.43%) | $0.44 | $0.40 | 76.84 K | $25.79 M |
| 06/09/2026 | $0.42 | $0.42 (-0.14%) | $0.47 | $0.42 | 94.80 K | $26.51 M |
| 06/08/2026 | $0.48 | $0.41 (-13.71%) | $0.48 | $0.41 | 43.64 K | $25.99 M |
| 06/05/2026 | $0.48 | $0.46 (-3.39%) | $0.52 | $0.44 | 77.81 K | $28.80 M |
| 06/04/2026 | $0.46 | $0.49 (5.65%) | $0.49 | $0.45 | 262.67 K | $30.62 M |
| 06/03/2026 | $0.48 | $0.49 (0.87%) | $0.52 | $0.45 | 1.16 M | $30.68 M |
| 06/02/2026 | $0.48 | $0.48 (-0.62%) | $0.49 | $0.45 | 30.85 K | $30.11 M |
| 06/01/2026 | $0.49 | $0.47 (-4.51%) | $0.53 | $0.45 | 66.21 K | $29.36 M |
| 05/29/2026 | $0.49 | $0.49 (0.18%) | $0.51 | $0.46 | 67.41 K | $30.80 M |
| 05/28/2026 | $0.50 | $0.50 (-0.64%) | $0.52 | $0.45 | 139.50 K | $31.11 M |
| 05/27/2026 | $0.47 | $0.49 (4.74%) | $0.49 | $0.44 | 148.20 K | $30.89 M |
| 05/26/2026 | $0.47 | $0.46 (-1.57%) | $0.48 | $0.45 | 101.08 K | $29.02 M |
| 05/22/2026 | $0.46 | $0.46 (0.17%) | $0.47 | $0.44 | 115.40 K | $28.91 M |
| 05/21/2026 | $0.45 | $0.46 (2%) | $0.47 | $0.44 | 139.54 K | $28.86 M |
| 05/20/2026 | $0.46 | $0.47 (1.47%) | $0.48 | $0.45 | 91.40 K | $29.47 M |
| 05/19/2026 | $0.47 | $0.47 (0.53%) | $0.50 | $0.46 | 38.25 K | $29.64 M |
| 05/18/2026 | $0.49 | $0.48 (-2.24%) | $0.53 | $0.45 | 171.82 K | $30.05 M |
| 05/15/2026 | $0.53 | $0.50 (-5.54%) | $0.55 | $0.49 | 190.01 K | $31.22 M |
| 05/14/2026 | $0.58 | $0.54 (-6.59%) | $0.60 | $0.51 | 305.63 K | $33.99 M |
| 05/13/2026 | $0.61 | $0.57 (-6.46%) | $0.61 | $0.57 | 92.73 K | $35.80 M |
| 05/12/2026 | $0.62 | $0.59 (-5.5%) | $0.63 | $0.58 | 43.31 K | $36.76 M |
| 05/11/2026 | $0.61 | $0.63 (3.28%) | $0.63 | $0.61 | 62.60 K | $39.53 M |
| 05/08/2026 | $0.63 | $0.61 (-3.32%) | $0.63 | $0.60 | 40.80 K | $38.21 M |
| 05/07/2026 | $0.58 | $0.61 (4.37%) | $0.63 | $0.57 | 163.64 K | $38.24 M |
| 05/06/2026 | $0.61 | $0.57 (-6.56%) | $0.62 | $0.57 | 115.40 K | $35.76 M |
| 05/05/2026 | $0.62 | $0.61 (-2.4%) | $0.63 | $0.61 | 30.02 K | $37.96 M |
| 05/04/2026 | $0.63 | $0.62 (-1.57%) | $0.65 | $0.62 | 27.20 K | $38.90 M |
| 05/01/2026 | $0.64 | $0.61 (-4.02%) | $0.65 | $0.61 | 35.62 K | $38.54 M |
| 04/30/2026 | $0.62 | $0.61 (-1.61%) | $0.65 | $0.61 | 18.02 K | $38.27 M |
| 04/29/2026 | $0.64 | $0.64 (-0.67%) | $0.65 | $0.61 | 44.50 K | $39.88 M |
| 04/28/2026 | $0.61 | $0.60 (-1.64%) | $0.64 | $0.60 | 31.62 K | $37.64 M |
| 04/27/2026 | $0.63 | $0.61 (-2.86%) | $0.65 | $0.61 | 59.32 K | $38.40 M |
| 04/24/2026 | $0.64 | $0.63 (-1.84%) | $0.65 | $0.62 | 22.10 K | $39.41 M |
| 04/23/2026 | $0.63 | $0.65 (2.84%) | $0.65 | $0.61 | 17.30 K | $40.65 M |
| 04/22/2026 | $0.61 | $0.63 (3.36%) | $0.66 | $0.61 | 29.50 K | $39.59 M |
| 04/21/2026 | $0.64 | $0.62 (-2.97%) | $0.64 | $0.62 | 22.62 K | $38.96 M |
| 04/20/2026 | $0.69 | $0.65 (-6.99%) | $0.69 | $0.63 | 59.15 K | $40.47 M |
| 04/17/2026 | $0.61 | $0.66 (8.2%) | $0.67 | $0.60 | 127.74 K | $41.41 M |
| 04/16/2026 | $0.61 | $0.61 (0%) | $0.63 | $0.60 | 52.60 K | $38.27 M |
| 04/15/2026 | $0.61 | $0.59 (-3.08%) | $0.61 | $0.58 | 32.70 K | $37.09 M |
| 04/14/2026 | $0.59 | $0.59 (0.43%) | $0.60 | $0.57 | 50.85 K | $36.95 M |
| 04/13/2026 | $0.62 | $0.59 (-5.78%) | $0.62 | $0.57 | 80.20 K | $36.71 M |
| 04/10/2026 | $0.62 | $0.61 (-1.61%) | $0.62 | $0.60 | 44.80 K | $38.27 M |
| 04/09/2026 | $0.62 | $0.60 (-2.44%) | $0.62 | $0.60 | 32.00 K | $37.95 M |
| 04/08/2026 | $0.65 | $0.62 (-4.6%) | $0.66 | $0.62 | 126.50 K | $38.90 M |
| 04/07/2026 | $0.61 | $0.61 (0.15%) | $0.63 | $0.58 | 84.82 K | $38.26 M |
| 04/06/2026 | $0.58 | $0.59 (1.85%) | $0.64 | $0.58 | 72.20 K | $37.02 M |
| 04/02/2026 | $0.59 | $0.58 (-1.19%) | $0.59 | $0.53 | 253.02 K | $36.58 M |
| 04/01/2026 | $0.60 | $0.55 (-8.78%) | $0.60 | $0.54 | 76.25 K | $34.34 M |
| 03/31/2026 | $0.58 | $0.57 (-2.36%) | $0.60 | $0.53 | 108.80 K | $35.53 M |
| 03/30/2026 | $0.59 | $0.56 (-5.1%) | $0.60 | $0.53 | 246.50 K | $35.13 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
