5 DAY PERFORMANCE
+127.53%
1 MONTH PERFORMANCE
+125.00%
3 MONTH PERFORMANCE
+75.78%
6 MONTH PERFORMANCE
+17.39%
YEAR-TO-DATE PERFORMANCE
+26.72%
1 YEAR PERFORMANCE
-11.29%
Cytosorbents Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $0.32 | $0.37 (15.99%) | $0.38 | $0.31 | 326.64 K | $23.24 M |
| 08/20/2026 | $0.36 | $0.31 (-13.58%) | $0.39 | $0.30 | 223.93 K | $19.54 M |
| 08/19/2026 | $0.36 | $0.36 (-1.11%) | $0.36 | $0.36 | 105.66 K | $22.36 M |
| 08/18/2026 | $0.38 | $0.36 (-5.25%) | $0.38 | $0.36 | 42.83 K | $22.61 M |
| 08/17/2026 | $0.40 | $0.38 (-5.7%) | $0.40 | $0.38 | 52.54 K | $23.69 M |
| 08/14/2026 | $0.36 | $0.40 (10.13%) | $0.40 | $0.36 | 66.67 K | $25.12 M |
| 08/13/2026 | $0.38 | $0.36 (-4.66%) | $0.39 | $0.36 | 41.90 K | $22.75 M |
| 08/12/2026 | $0.38 | $0.37 (-2.63%) | $0.40 | $0.36 | 104.90 K | $23.24 M |
| 08/11/2026 | $0.37 | $0.36 (-3.74%) | $0.40 | $0.36 | 40.80 K | $22.61 M |
| 08/10/2026 | $0.36 | $0.36 (0.25%) | $0.39 | $0.36 | 74.60 K | $22.74 M |
| 08/07/2026 | $0.38 | $0.36 (-4.74%) | $0.38 | $0.36 | 96.66 K | $22.61 M |
| 08/06/2026 | $0.39 | $0.40 (2.21%) | $0.40 | $0.37 | 71.30 K | $25.03 M |
| 08/05/2026 | $0.37 | $0.38 (3.97%) | $0.39 | $0.37 | 27.81 K | $24.16 M |
| 08/04/2026 | $0.38 | $0.38 (-0.68%) | $0.40 | $0.36 | 114.34 K | $23.70 M |
| 08/03/2026 | $0.38 | $0.37 (-2.62%) | $0.38 | $0.36 | 91.18 K | $23.12 M |
| 07/31/2026 | $0.38 | $0.36 (-5.03%) | $0.39 | $0.35 | 88.33 K | $22.64 M |
| 07/30/2026 | $0.36 | $0.35 (-3.55%) | $0.36 | $0.35 | 43.96 K | $21.96 M |
| 07/29/2026 | $0.38 | $0.35 (-6.1%) | $0.38 | $0.35 | 30.54 K | $22.21 M |
| 07/28/2026 | $0.36 | $0.37 (2.78%) | $0.38 | $0.35 | 96.92 K | $23.21 M |
| 07/27/2026 | $0.37 | $0.36 (-3.74%) | $0.38 | $0.35 | 66.01 K | $22.59 M |
| 07/24/2026 | $0.37 | $0.36 (-3.49%) | $0.38 | $0.36 | 37.86 K | $22.59 M |
| 07/23/2026 | $0.40 | $0.36 (-9.65%) | $0.40 | $0.36 | 38.14 K | $22.67 M |
| 07/22/2026 | $0.40 | $0.38 (-4%) | $0.40 | $0.38 | 32.30 K | $23.96 M |
| 07/21/2026 | $0.39 | $0.39 (0.92%) | $0.40 | $0.38 | 39.38 K | $24.69 M |
| 07/20/2026 | $0.36 | $0.38 (5.58%) | $0.39 | $0.36 | 55.74 K | $23.85 M |
| 07/17/2026 | $0.36 | $0.36 (1.41%) | $0.38 | $0.35 | 78.05 K | $22.59 M |
| 07/16/2026 | $0.38 | $0.37 (-3.04%) | $0.39 | $0.36 | 67.24 K | $23.18 M |
| 07/15/2026 | $0.39 | $0.39 (-0.28%) | $0.40 | $0.39 | 55.67 K | $24.40 M |
| 07/14/2026 | $0.38 | $0.39 (2.24%) | $0.41 | $0.37 | 69.30 K | $24.37 M |
| 07/13/2026 | $0.39 | $0.38 (-2.56%) | $0.42 | $0.37 | 91.30 K | $23.84 M |
| 07/10/2026 | $0.37 | $0.38 (3.25%) | $0.40 | $0.37 | 42.40 K | $23.92 M |
| 07/09/2026 | $0.39 | $0.37 (-4.62%) | $0.40 | $0.37 | 56.64 K | $23.34 M |
| 07/08/2026 | $0.41 | $0.39 (-3.7%) | $0.41 | $0.38 | 50.60 K | $24.47 M |
| 07/07/2026 | $0.42 | $0.41 (-3.14%) | $0.45 | $0.38 | 46.10 K | $25.52 M |
| 07/06/2026 | $0.44 | $0.43 (-1.38%) | $0.46 | $0.42 | 106.20 K | $26.98 M |
| 07/02/2026 | $0.39 | $0.39 (1.04%) | $0.41 | $0.38 | 102.83 K | $24.47 M |
| 07/01/2026 | $0.40 | $0.39 (-1.04%) | $0.41 | $0.38 | 178.82 K | $24.53 M |
| 06/30/2026 | $0.38 | $0.37 (-1.58%) | $0.42 | $0.37 | 191.10 K | $23.46 M |
| 06/29/2026 | $0.40 | $0.38 (-4.58%) | $0.44 | $0.35 | 150.10 K | $23.95 M |
| 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 |
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.
