Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Cytosorbents Corporation - Common Stock (NQ:CTSO)

0.7950 +0.0130 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2025 0.7900 0.8287 0.7907 0.7950 71,736 +0.01(+1.66%)
Oct 30, 2025 0.8100 0.8500 0.7712 0.7820 222,765 +0.00(+0.01%)
Oct 29, 2025 0.8400 0.8500 0.7800 0.7819 115,914 -0.05(-6.49%)
Oct 28, 2025 0.8300 0.8600 0.8300 0.8362 31,139 +0.02(+1.98%)
Oct 27, 2025 0.8500 0.8600 0.8200 0.8200 45,384 -0.03(-3.55%)
Oct 24, 2025 0.8490 0.8598 0.8490 0.8502 15,669 +0.01(+0.97%)
Oct 23, 2025 0.8420 0.8641 0.8297 0.8420 25,316 -0.01(-0.95%)
Oct 22, 2025 0.8300 0.8642 0.8010 0.8501 84,888 +0.02(+2.64%)
Oct 21, 2025 0.8550 0.8800 0.8200 0.8282 125,136 -0.02(-2.56%)
Oct 20, 2025 0.8925 0.9000 0.8400 0.8500 83,671 -0.04(-4.01%)
Oct 17, 2025 0.9100 0.9198 0.8800 0.8855 92,659 -0.02(-2.21%)
Oct 16, 2025 0.9200 0.9199 0.9050 0.9055 41,493 -0.01(-1.15%)
Oct 15, 2025 0.9400 0.9400 0.9140 0.9160 33,767 -0.01(-0.63%)
Oct 14, 2025 0.9100 0.9295 0.9100 0.9218 38,419 -0.01(-0.88%)
Oct 13, 2025 0.9200 0.9857 0.9200 0.9300 59,472 +0.01(+1.55%)
Oct 10, 2025 0.9280 0.9500 0.9000 0.9158 126,023 -0.02(-1.77%)
Oct 09, 2025 0.9457 0.9999 0.9244 0.9323 65,112 -0.04(-4.38%)
Oct 08, 2025 0.9500 0.9890 0.9352 0.9750 101,652 +0.03(+3.14%)
Oct 07, 2025 0.9400 0.9994 0.9400 0.9453 19,242 +0.01(+0.56%)
Oct 06, 2025 0.9500 0.9882 0.9400 0.9400 54,844 -0.04(-4.47%)
Oct 03, 2025 0.9900 1.020 0.9513 0.9840 101,032 -0.00(-0.10%)
Oct 02, 2025 0.9500 0.9899 0.9310 0.9850 155,104 +0.05(+5.57%)
Oct 01, 2025 0.9100 0.9491 0.9100 0.9330 29,524 -0.00(-0.12%)
Sep 30, 2025 0.9238 0.9377 0.9238 0.9341 11,070 +0.01(+0.94%)
Sep 29, 2025 0.9100 0.9496 0.9056 0.9254 56,788 -0.01(-0.88%)
Sep 26, 2025 0.9100 0.9540 0.9100 0.9336 54,640 +0.01(+0.81%)
Sep 25, 2025 0.9459 0.9539 0.9180 0.9261 44,561 -0.03(-2.82%)
Sep 24, 2025 0.9400 0.9700 0.9200 0.9530 68,859 -0.01(-0.81%)
Sep 23, 2025 0.9600 0.9927 0.9600 0.9608 74,858 -0.01(-0.54%)
Sep 22, 2025 0.9000 0.9660 0.9000 0.9660 188,216 +0.02(+2.65%)
Sep 19, 2025 0.9300 0.9499 0.9250 0.9411 126,252 +0.01(+0.88%)
Sep 18, 2025 0.9050 0.9499 0.9050 0.9329 38,036 +0.03(+3.17%)
Sep 17, 2025 0.9263 0.9489 0.9001 0.9042 166,055 -0.00(-0.54%)
Sep 16, 2025 0.9000 0.9223 0.8663 0.9091 126,455 -0.01(-0.68%)
Sep 15, 2025 0.9300 0.9400 0.9007 0.9153 77,070 -0.02(-2.47%)
Sep 12, 2025 0.9601 0.9700 0.9200 0.9385 69,510 -0.01(-1.55%)
Sep 11, 2025 0.9500 0.9800 0.9320 0.9533 43,947 +0.01(+0.85%)
Sep 10, 2025 0.9800 0.9980 0.9320 0.9453 87,922 -0.05(-5.28%)
Sep 09, 2025 0.9800 1.040 0.9800 0.9980 83,184 +0.02(+1.59%)
Sep 08, 2025 0.9800 1.020 0.9701 0.9824 68,110 +0.02(+1.74%)
Sep 05, 2025 0.9554 0.9799 0.9358 0.9656 27,740 -0.01(-1.01%)
Sep 04, 2025 0.9897 0.9898 0.9607 0.9755 10,459 -0.00(-0.46%)
Sep 03, 2025 0.9350 0.9892 0.9350 0.9800 72,770 +0.03(+3.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.