5 DAY PERFORMANCE
-80.00%
1 MONTH PERFORMANCE
-87.20%
3 MONTH PERFORMANCE
-89.11%
6 MONTH PERFORMANCE
-93.31%
YEAR-TO-DATE PERFORMANCE
-93.66%
1 YEAR PERFORMANCE
-95.66%
Cytosorbents Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $3.81 | $3.73 (-2.1%) | $3.81 | $3.67 | 10.84 K | $11.71 M |
| 10/07/2026 | $4.00 | $3.87 (-3.25%) | $4.06 | $3.84 | 6.40 K | $12.15 M |
| 10/06/2026 | $4.07 | $3.96 (-2.7%) | $4.29 | $3.89 | 24.86 K | $12.44 M |
| 10/05/2026 | $3.85 | $3.97 (3.12%) | $4.05 | $3.66 | 8.40 K | $12.47 M |
| 10/02/2026 | $4.17 | $4.05 (-2.88%) | $4.29 | $3.83 | 12.55 K | $12.72 M |
| 10/01/2026 | $4.38 | $4.18 (-4.57%) | $4.50 | $3.93 | 8.30 K | $13.13 M |
| 09/30/2026 | $4.13 | $3.90 (-5.57%) | $4.15 | $3.77 | 13.70 K | $12.25 M |
| 09/29/2026 | $4.08 | $4.00 (-1.96%) | $4.48 | $4.00 | 9.81 K | $12.56 M |
| 09/28/2026 | $4.28 | $4.02 (-6.07%) | $4.57 | $3.97 | 14.30 K | $12.62 M |
| 09/25/2026 | $4.44 | $4.38 (-1.35%) | $4.83 | $4.33 | 6.53 K | $13.75 M |
| 09/24/2026 | $5.20 | $4.30 (-17.31%) | $5.20 | $3.94 | 24.90 K | $13.50 M |
| 09/23/2026 | $5.25 | $4.91 (-6.48%) | $5.36 | $4.89 | 6.11 K | $15.42 M |
| 09/22/2026 | $5.53 | $5.32 (-3.8%) | $5.59 | $5.31 | 6.40 K | $16.71 M |
| 09/21/2026 | $5.79 | $5.51 (-4.84%) | $5.79 | $5.16 | 14.30 K | $17.30 M |
| 09/18/2026 | $5.88 | $5.75 (-2.21%) | $6.00 | $5.50 | 11.80 K | $18.06 M |
| 09/17/2026 | $5.96 | $5.76 (-3.36%) | $5.96 | $5.75 | 3.10 K | $18.09 M |
| 09/16/2026 | $6.03 | $5.73 (-4.98%) | $6.11 | $5.56 | 4.91 K | $17.99 M |
| 09/15/2026 | $6.00 | $6.06 (1%) | $6.24 | $6.00 | 12.00 K | $19.03 M |
| 09/14/2026 | $6.33 | $6.07 (-4.11%) | $6.34 | $5.13 | 9.40 K | $19.06 M |
| 09/11/2026 | $6.50 | $6.41 (-1.38%) | $6.62 | $6.32 | 12.10 K | $20.13 M |
| 09/10/2026 | $6.37 | $6.37 (0%) | $6.74 | $6.25 | 14.40 K | $20.00 M |
| 09/09/2026 | $6.74 | $6.33 (-6.08%) | $6.98 | $6.11 | 36.92 K | $19.88 M |
| 09/08/2026 | $6.76 | $6.85 (1.33%) | $7.44 | $6.75 | 18.13 K | $21.51 M |
| 09/04/2026 | $6.91 | $7.00 (1.3%) | $7.39 | $6.73 | 23.12 K | $21.98 M |
| 09/03/2026 | $7.14 | $7.00 (-1.96%) | $8.12 | $6.80 | 38.42 K | $21.98 M |
| 09/02/2026 | $7.22 | $7.68 (6.37%) | $9.43 | $6.66 | 289.93 K | $24.12 M |
| 09/01/2026 | $6.68 | $6.76 (1.2%) | $7.00 | $6.64 | 3.14 K | $21.23 M |
| 08/31/2026 | $6.82 | $6.82 (0%) | $6.88 | $6.23 | 5.58 K | $21.42 M |
| 08/28/2026 | $6.60 | $6.71 (1.67%) | $7.50 | $6.40 | 5.68 K | $21.07 M |
| 08/27/2026 | $7.26 | $6.81 (-6.2%) | $7.50 | $6.80 | 5.43 K | $21.39 M |
| 08/26/2026 | $7.02 | $7.20 (2.56%) | $7.51 | $7.02 | 1.32 K | $22.61 M |
| 08/25/2026 | $7.40 | $7.11 (-3.92%) | $7.80 | $7.00 | 6.18 K | $22.33 M |
| 08/24/2026 | $7.00 | $7.40 (5.71%) | $7.62 | $6.80 | 7.91 K | $23.24 M |
| 08/21/2026 | $6.38 | $7.40 (15.99%) | $7.63 | $6.22 | 16.33 K | $23.24 M |
| 08/20/2026 | $7.20 | $6.22 (-13.61%) | $7.80 | $6.00 | 11.20 K | $19.53 M |
| 08/19/2026 | $7.20 | $7.12 (-1.11%) | $7.22 | $7.10 | 5.28 K | $22.36 M |
| 08/18/2026 | $7.60 | $7.20 (-5.26%) | $7.60 | $7.20 | 2.14 K | $22.61 M |
| 08/17/2026 | $8.00 | $7.54 (-5.75%) | $8.00 | $7.54 | 2.63 K | $23.68 M |
| 08/14/2026 | $7.26 | $8.00 (10.19%) | $8.00 | $7.26 | 3.33 K | $25.12 M |
| 08/13/2026 | $7.60 | $7.25 (-4.61%) | $7.78 | $7.24 | 2.10 K | $22.77 M |
| 08/12/2026 | $7.60 | $7.40 (-2.63%) | $7.97 | $7.20 | 5.25 K | $23.24 M |
| 08/11/2026 | $7.48 | $7.20 (-3.74%) | $8.00 | $7.20 | 2.04 K | $22.61 M |
| 08/10/2026 | $7.22 | $7.24 (0.28%) | $7.80 | $7.20 | 3.73 K | $22.74 M |
| 08/07/2026 | $7.56 | $7.20 (-4.76%) | $7.60 | $7.20 | 4.83 K | $22.61 M |
| 08/06/2026 | $7.80 | $7.97 (2.18%) | $8.00 | $7.30 | 3.57 K | $25.03 M |
| 08/05/2026 | $7.40 | $7.69 (3.92%) | $7.78 | $7.37 | 1.39 K | $24.15 M |
| 08/04/2026 | $7.60 | $7.55 (-0.66%) | $8.00 | $7.16 | 5.72 K | $23.71 M |
| 08/03/2026 | $7.56 | $7.36 (-2.65%) | $7.70 | $7.15 | 4.56 K | $23.11 M |
| 07/31/2026 | $7.60 | $7.22 (-5%) | $7.70 | $7.05 | 4.42 K | $22.67 M |
| 07/30/2026 | $7.26 | $7.00 (-3.58%) | $7.26 | $7.00 | 2.20 K | $21.98 M |
| 07/29/2026 | $7.54 | $7.08 (-6.1%) | $7.54 | $7.08 | 1.53 K | $22.23 M |
| 07/28/2026 | $7.20 | $7.40 (2.78%) | $7.52 | $7.00 | 4.85 K | $23.24 M |
| 07/27/2026 | $7.48 | $7.20 (-3.74%) | $7.69 | $7.00 | 3.30 K | $22.61 M |
| 07/24/2026 | $7.46 | $7.20 (-3.49%) | $7.65 | $7.20 | 1.89 K | $22.61 M |
| 07/23/2026 | $8.00 | $7.23 (-9.63%) | $8.02 | $7.23 | 1.91 K | $22.70 M |
| 07/22/2026 | $7.96 | $7.64 (-4.02%) | $8.00 | $7.64 | 1.62 K | $23.99 M |
| 07/21/2026 | $7.80 | $7.87 (0.9%) | $8.00 | $7.51 | 1.97 K | $24.71 M |
| 07/20/2026 | $7.20 | $7.60 (5.56%) | $7.80 | $7.20 | 2.79 K | $23.87 M |
| 07/17/2026 | $7.10 | $7.20 (1.41%) | $7.51 | $7.00 | 3.90 K | $22.61 M |
| 07/16/2026 | $7.62 | $7.39 (-3.02%) | $7.80 | $7.20 | 3.36 K | $23.21 M |
| 07/15/2026 | $7.80 | $7.78 (-0.26%) | $8.02 | $7.78 | 2.78 K | $24.43 M |
| 07/14/2026 | $7.60 | $7.77 (2.24%) | $8.20 | $7.48 | 3.47 K | $24.40 M |
| 07/13/2026 | $7.80 | $7.60 (-2.56%) | $8.50 | $7.40 | 4.57 K | $23.87 M |
| 07/10/2026 | $7.39 | $7.63 (3.25%) | $8.00 | $7.39 | 2.12 K | $23.96 M |
| 07/09/2026 | $7.80 | $7.44 (-4.62%) | $8.00 | $7.40 | 2.83 K | $23.36 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.
