5 DAY PERFORMANCE
+28.49%
1 MONTH PERFORMANCE
+39.06%
3 MONTH PERFORMANCE
+1.91%
6 MONTH PERFORMANCE
-7.17%
YEAR-TO-DATE PERFORMANCE
+8.13%
1 YEAR PERFORMANCE
+7.84%
Cytosorbents Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.74 | $0.73 (-1.34%) | $0.75 | $0.70 | 70.20 K | $45.82 M |
| 12/04/2025 | $0.72 | $0.74 (2.64%) | $0.75 | $0.70 | 66.00 K | $46.38 M |
| 12/03/2025 | $0.78 | $0.73 (-6.41%) | $0.80 | $0.71 | 93.40 K | $45.81 M |
| 12/02/2025 | $0.79 | $0.77 (-2.55%) | $0.82 | $0.75 | 33.53 K | $48.06 M |
| 12/01/2025 | $0.80 | $0.75 (-5.7%) | $0.83 | $0.75 | 122.20 K | $47.07 M |
| 11/28/2025 | $0.78 | $0.81 (4%) | $0.83 | $0.77 | 37.81 K | $50.89 M |
| 11/26/2025 | $0.84 | $0.79 (-5.72%) | $0.84 | $0.79 | 134.91 K | $49.64 M |
| 11/25/2025 | $0.83 | $0.84 (0.82%) | $0.85 | $0.78 | 93.92 K | $52.51 M |
| 11/24/2025 | $0.71 | $0.83 (16.76%) | $0.85 | $0.71 | 138.14 K | $52.02 M |
| 11/21/2025 | $0.62 | $0.71 (13.56%) | $0.71 | $0.61 | 172.71 K | $44.34 M |
| 11/20/2025 | $0.65 | $0.62 (-4.5%) | $0.65 | $0.60 | 157.94 K | $39.05 M |
| 11/19/2025 | $0.62 | $0.64 (2.78%) | $0.68 | $0.61 | 90.88 K | $40.09 M |
| 11/18/2025 | $0.70 | $0.62 (-10.77%) | $0.70 | $0.61 | 218.33 K | $39.00 M |
| 11/17/2025 | $0.66 | $0.66 (-0.58%) | $0.70 | $0.66 | 81.50 K | $41.18 M |
| 11/14/2025 | $0.68 | $0.66 (-2.94%) | $0.70 | $0.60 | 135.60 K | $41.42 M |
| 11/13/2025 | $0.68 | $0.67 (-1.63%) | $0.70 | $0.64 | 292.81 K | $41.76 M |
| 11/12/2025 | $0.69 | $0.64 (-7.54%) | $0.70 | $0.61 | 237.90 K | $40.10 M |
| 11/11/2025 | $0.72 | $0.70 (-3.07%) | $0.79 | $0.69 | 148.50 K | $43.80 M |
| 11/10/2025 | $0.71 | $0.72 (1.63%) | $0.75 | $0.71 | 67.86 K | $45.31 M |
| 11/07/2025 | $0.73 | $0.71 (-3.07%) | $0.74 | $0.70 | 129.90 K | $44.33 M |
| 11/06/2025 | $0.74 | $0.71 (-3.99%) | $0.75 | $0.71 | 80.80 K | $44.48 M |
| 11/05/2025 | $0.78 | $0.75 (-4.49%) | $0.80 | $0.75 | 196.43 K | $46.64 M |
| 11/04/2025 | $0.78 | $0.79 (1.44%) | $0.80 | $0.77 | 55.50 K | $49.54 M |
| 11/03/2025 | $0.81 | $0.78 (-3.63%) | $0.81 | $0.74 | 87.45 K | $48.87 M |
| 10/31/2025 | $0.79 | $0.80 (0.54%) | $0.83 | $0.79 | 71.74 K | $49.77 M |
| 10/30/2025 | $0.81 | $0.78 (-3.46%) | $0.85 | $0.77 | 222.80 K | $48.96 M |
| 10/29/2025 | $0.84 | $0.78 (-6.92%) | $0.85 | $0.78 | 115.91 K | $48.95 M |
| 10/28/2025 | $0.83 | $0.84 (0.75%) | $0.86 | $0.83 | 31.14 K | $52.35 M |
| 10/27/2025 | $0.85 | $0.82 (-3.53%) | $0.86 | $0.82 | 45.45 K | $51.34 M |
| 10/24/2025 | $0.85 | $0.85 (0.14%) | $0.86 | $0.85 | 15.70 K | $53.23 M |
| 10/23/2025 | $0.84 | $0.84 (0%) | $0.86 | $0.83 | 25.32 K | $52.72 M |
| 10/22/2025 | $0.83 | $0.85 (2.42%) | $0.86 | $0.80 | 84.90 K | $53.22 M |
| 10/21/2025 | $0.86 | $0.83 (-3.13%) | $0.88 | $0.82 | 125.14 K | $51.85 M |
| 10/20/2025 | $0.89 | $0.85 (-4.76%) | $0.90 | $0.84 | 86.83 K | $53.22 M |
| 10/17/2025 | $0.91 | $0.89 (-2.69%) | $0.92 | $0.88 | 92.70 K | $55.44 M |
| 10/16/2025 | $0.92 | $0.91 (-1.44%) | $0.92 | $0.91 | 41.65 K | $56.69 M |
| 10/15/2025 | $0.94 | $0.92 (-2.55%) | $0.94 | $0.91 | 33.80 K | $57.35 M |
| 10/14/2025 | $0.91 | $0.92 (1.3%) | $0.93 | $0.91 | 38.42 K | $57.71 M |
| 10/13/2025 | $0.92 | $0.93 (1.09%) | $0.99 | $0.92 | 59.50 K | $58.23 M |
| 10/10/2025 | $0.93 | $0.92 (-1.31%) | $0.95 | $0.90 | 126.02 K | $57.34 M |
| 10/09/2025 | $0.95 | $0.93 (-1.42%) | $1.00 | $0.92 | 65.11 K | $58.37 M |
| 10/08/2025 | $0.95 | $0.98 (2.63%) | $0.99 | $0.94 | 101.65 K | $61.04 M |
| 10/07/2025 | $0.94 | $0.95 (0.56%) | $1.00 | $0.94 | 19.27 K | $59.18 M |
| 10/06/2025 | $0.95 | $0.94 (-1.05%) | $0.99 | $0.94 | 54.84 K | $58.85 M |
| 10/03/2025 | $0.99 | $0.98 (-0.4%) | $1.02 | $0.95 | 101.03 K | $61.61 M |
| 10/02/2025 | $0.95 | $0.99 (3.68%) | $0.99 | $0.93 | 155.11 K | $61.67 M |
| 10/01/2025 | $0.91 | $0.93 (2.53%) | $0.95 | $0.91 | 29.52 K | $58.41 M |
| 09/30/2025 | $0.92 | $0.93 (1.11%) | $0.94 | $0.92 | 11.07 K | $58.48 M |
| 09/29/2025 | $0.91 | $0.93 (2.19%) | $0.95 | $0.91 | 56.80 K | $57.94 M |
| 09/26/2025 | $0.91 | $0.93 (2.59%) | $0.95 | $0.91 | 54.64 K | $58.45 M |
| 09/25/2025 | $0.95 | $0.93 (-2.09%) | $0.95 | $0.92 | 44.60 K | $57.98 M |
| 09/24/2025 | $0.94 | $0.95 (1.38%) | $0.97 | $0.92 | 68.90 K | $59.67 M |
| 09/23/2025 | $0.96 | $0.96 (0.08%) | $0.99 | $0.96 | 74.90 K | $60.15 M |
| 09/22/2025 | $0.90 | $0.97 (7.33%) | $0.97 | $0.90 | 188.22 K | $60.48 M |
| 09/19/2025 | $0.93 | $0.94 (1.19%) | $0.95 | $0.93 | 126.30 K | $58.91 M |
| 09/18/2025 | $0.91 | $0.93 (3.08%) | $0.95 | $0.91 | 38.04 K | $58.41 M |
| 09/17/2025 | $0.93 | $0.90 (-2.39%) | $0.95 | $0.90 | 166.06 K | $56.60 M |
| 09/16/2025 | $0.91 | $0.91 (0.45%) | $0.92 | $0.87 | 126.46 K | $56.91 M |
| 09/15/2025 | $0.93 | $0.92 (-1.58%) | $0.94 | $0.90 | 77.10 K | $57.29 M |
| 09/12/2025 | $0.96 | $0.94 (-2.25%) | $0.97 | $0.92 | 69.51 K | $58.76 M |
| 09/11/2025 | $0.95 | $0.95 (0.35%) | $0.98 | $0.93 | 43.95 K | $59.68 M |
| 09/10/2025 | $0.98 | $0.95 (-3.54%) | $1.00 | $0.93 | 87.92 K | $59.18 M |
| 09/09/2025 | $0.98 | $1.00 (1.84%) | $1.04 | $0.98 | 83.20 K | $62.48 M |
| 09/08/2025 | $0.98 | $0.98 (0.24%) | $1.02 | $0.97 | 68.11 K | $61.51 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.
