5 DAY PERFORMANCE
+33.00%
1 MONTH PERFORMANCE
+38.44%
3 MONTH PERFORMANCE
+26.29%
6 MONTH PERFORMANCE
+21.71%
YEAR-TO-DATE PERFORMANCE
+26.72%
1 YEAR PERFORMANCE
-6.90%
Cytosorbents Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $36.80 M |
| 05/11/2026 | $0.61 | $0.63 (3.28%) | $0.63 | $0.61 | 62.60 K | $39.57 M |
| 05/08/2026 | $0.63 | $0.61 (-3.32%) | $0.63 | $0.60 | 40.80 K | $38.25 M |
| 05/07/2026 | $0.58 | $0.61 (4.37%) | $0.63 | $0.57 | 163.64 K | $38.28 M |
| 05/06/2026 | $0.61 | $0.57 (-6.56%) | $0.62 | $0.57 | 115.40 K | $35.80 M |
| 05/05/2026 | $0.62 | $0.61 (-2.4%) | $0.63 | $0.61 | 30.02 K | $38.00 M |
| 05/04/2026 | $0.63 | $0.62 (-1.57%) | $0.65 | $0.62 | 27.20 K | $38.94 M |
| 05/01/2026 | $0.64 | $0.61 (-4.02%) | $0.65 | $0.61 | 35.62 K | $38.58 M |
| 04/30/2026 | $0.62 | $0.61 (-1.61%) | $0.65 | $0.61 | 18.02 K | $38.31 M |
| 04/29/2026 | $0.64 | $0.64 (-0.67%) | $0.65 | $0.61 | 44.50 K | $39.92 M |
| 04/28/2026 | $0.61 | $0.60 (-1.64%) | $0.64 | $0.60 | 31.62 K | $37.68 M |
| 04/27/2026 | $0.63 | $0.61 (-2.86%) | $0.65 | $0.61 | 59.32 K | $38.44 M |
| 04/24/2026 | $0.64 | $0.63 (-1.84%) | $0.65 | $0.62 | 22.10 K | $39.45 M |
| 04/23/2026 | $0.63 | $0.65 (2.84%) | $0.65 | $0.61 | 17.30 K | $40.69 M |
| 04/22/2026 | $0.61 | $0.63 (3.36%) | $0.66 | $0.61 | 29.50 K | $39.63 M |
| 04/21/2026 | $0.64 | $0.62 (-2.97%) | $0.64 | $0.62 | 22.62 K | $39.00 M |
| 04/20/2026 | $0.69 | $0.65 (-6.99%) | $0.69 | $0.63 | 59.15 K | $40.51 M |
| 04/17/2026 | $0.61 | $0.66 (8.2%) | $0.67 | $0.60 | 127.74 K | $41.45 M |
| 04/16/2026 | $0.61 | $0.61 (0%) | $0.63 | $0.60 | 52.60 K | $38.31 M |
| 04/15/2026 | $0.61 | $0.59 (-3.08%) | $0.61 | $0.58 | 32.70 K | $37.13 M |
| 04/14/2026 | $0.59 | $0.59 (0.43%) | $0.60 | $0.57 | 50.85 K | $36.99 M |
| 04/13/2026 | $0.62 | $0.59 (-5.78%) | $0.62 | $0.57 | 80.20 K | $36.75 M |
| 04/10/2026 | $0.62 | $0.61 (-1.61%) | $0.62 | $0.60 | 44.80 K | $38.31 M |
| 04/09/2026 | $0.62 | $0.60 (-2.44%) | $0.62 | $0.60 | 32.00 K | $37.99 M |
| 04/08/2026 | $0.65 | $0.62 (-4.6%) | $0.66 | $0.62 | 126.50 K | $38.94 M |
| 04/07/2026 | $0.61 | $0.61 (0.15%) | $0.63 | $0.58 | 84.82 K | $38.30 M |
| 04/06/2026 | $0.58 | $0.59 (1.85%) | $0.64 | $0.58 | 72.20 K | $37.05 M |
| 04/02/2026 | $0.59 | $0.58 (-1.19%) | $0.59 | $0.53 | 253.02 K | $36.61 M |
| 04/01/2026 | $0.60 | $0.55 (-8.78%) | $0.60 | $0.54 | 76.25 K | $34.37 M |
| 03/31/2026 | $0.58 | $0.57 (-2.36%) | $0.60 | $0.53 | 108.80 K | $35.57 M |
| 03/30/2026 | $0.59 | $0.56 (-5.1%) | $0.60 | $0.53 | 246.50 K | $35.16 M |
| 03/27/2026 | $0.62 | $0.59 (-4.35%) | $0.62 | $0.55 | 158.44 K | $37.24 M |
| 03/26/2026 | $0.61 | $0.60 (-1.82%) | $0.64 | $0.50 | 174.45 K | $37.69 M |
| 03/25/2026 | $0.66 | $0.67 (1.71%) | $0.70 | $0.61 | 70.74 K | $42.16 M |
| 03/24/2026 | $0.70 | $0.70 (0.12%) | $0.75 | $0.66 | 66.30 K | $43.70 M |
| 03/23/2026 | $0.69 | $0.67 (-1.81%) | $0.69 | $0.66 | 88.51 K | $42.30 M |
| 03/20/2026 | $0.62 | $0.66 (6.45%) | $0.67 | $0.61 | 224.20 K | $41.42 M |
| 03/19/2026 | $0.66 | $0.64 (-3.33%) | $0.70 | $0.60 | 196.79 K | $40.04 M |
| 03/18/2026 | $0.68 | $0.65 (-5.08%) | $0.69 | $0.65 | 22.80 K | $40.80 M |
| 03/17/2026 | $0.64 | $0.68 (5.49%) | $0.70 | $0.64 | 28.18 K | $42.68 M |
| 03/16/2026 | $0.72 | $0.65 (-9.71%) | $0.72 | $0.63 | 252.54 K | $40.80 M |
| 03/13/2026 | $0.74 | $0.71 (-4.89%) | $0.74 | $0.68 | 30.90 K | $44.40 M |
| 03/12/2026 | $0.72 | $0.73 (0.75%) | $0.74 | $0.69 | 130.11 K | $45.54 M |
| 03/11/2026 | $0.76 | $0.73 (-4.61%) | $0.80 | $0.73 | 39.82 K | $45.50 M |
| 03/10/2026 | $0.81 | $0.78 (-3.81%) | $0.84 | $0.78 | 38.23 K | $49.07 M |
| 03/09/2026 | $0.82 | $0.81 (-0.63%) | $0.82 | $0.77 | 53.78 K | $50.82 M |
| 03/06/2026 | $0.81 | $0.80 (-0.87%) | $0.82 | $0.77 | 86.74 K | $50.08 M |
| 03/05/2026 | $0.78 | $0.81 (3.88%) | $0.81 | $0.77 | 106.24 K | $50.52 M |
| 03/04/2026 | $0.77 | $0.79 (2.6%) | $0.80 | $0.77 | 49.00 K | $49.58 M |
| 03/03/2026 | $0.73 | $0.80 (9.59%) | $0.83 | $0.70 | 169.43 K | $50.20 M |
| 03/02/2026 | $0.75 | $0.75 (-0.47%) | $0.76 | $0.73 | 28.90 K | $47.00 M |
| 02/27/2026 | $0.73 | $0.75 (3.08%) | $0.76 | $0.73 | 48.35 K | $47.22 M |
| 02/26/2026 | $0.73 | $0.73 (-0.27%) | $0.73 | $0.71 | 25.34 K | $45.62 M |
| 02/25/2026 | $0.69 | $0.71 (3%) | $0.73 | $0.68 | 40.10 K | $44.60 M |
| 02/24/2026 | $0.69 | $0.69 (0.15%) | $0.70 | $0.68 | 61.44 K | $43.30 M |
| 02/23/2026 | $0.66 | $0.68 (3.59%) | $0.69 | $0.65 | 93.24 K | $42.58 M |
| 02/20/2026 | $0.66 | $0.64 (-2.26%) | $0.67 | $0.64 | 23.70 K | $40.18 M |
| 02/19/2026 | $0.66 | $0.65 (-0.93%) | $0.66 | $0.64 | 17.42 K | $40.72 M |
| 02/18/2026 | $0.66 | $0.65 (-0.99%) | $0.66 | $0.62 | 198.90 K | $40.70 M |
| 02/17/2026 | $0.64 | $0.64 (-0.36%) | $0.67 | $0.63 | 47.10 K | $40.17 M |
| 02/13/2026 | $0.66 | $0.64 (-2.82%) | $0.67 | $0.63 | 50.62 K | $40.25 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.
