CTSO - Cytosorbents Corp
0.871
0.001 0.115%
Share volume: 49,232
Last Updated: 05-09-2025
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$0.87
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $0.90 | $0.90 | $0.90 | $0.90 | $0.87 | $0.87 | $0.87 | $0.87 | 49,232 | $49,232.00 |
| 05-08-2025 | $0.90 | $0.90 | $0.90 | $0.90 | $0.87 | $0.87 | $0.87 | $0.87 | 166,873 | $166,873.00 |
| 05-07-2025 | $0.90 | $0.90 | $0.91 | $0.91 | $0.87 | $0.87 | $0.88 | $0.88 | 58,632 | $58,632.00 |
| 05-06-2025 | $0.91 | $0.91 | $0.93 | $0.93 | $0.87 | $0.87 | $0.89 | $0.89 | 57,937 | $57,937.00 |
| 05-05-2025 | $0.93 | $0.93 | $0.93 | $0.93 | $0.90 | $0.90 | $0.91 | $0.91 | 96,721 | $96,721.00 |
| 05-02-2025 | $0.92 | $0.92 | $0.94 | $0.94 | $0.87 | $0.87 | $0.94 | $0.94 | 1,260,188 | $1,260,188.00 |
| 05-01-2025 | $1.02 | $1.02 | $1.07 | $1.07 | $1.00 | $1.00 | $1.01 | $1.01 | 119,054 | $119,054.00 |
| 04-30-2025 | $1.10 | $1.10 | $1.10 | $1.10 | $1.00 | $1.00 | $1.01 | $1.01 | 177,180 | $177,180.00 |
| 04-29-2025 | $1.10 | $1.10 | $1.12 | $1.12 | $1.05 | $1.05 | $1.12 | $1.12 | 83,577 | $83,577.00 |
| 04-28-2025 | $1.10 | $1.10 | $1.14 | $1.14 | $1.08 | $1.08 | $1.09 | $1.09 | 34,645 | $34,645.00 |
