Advertisement
U.S. markets closed
S&P Futures
6,040.50 +2.25 (+0.04%) Dow Futures
44,992.00 +41.00 (+0.09%) Nasdaq Futures
20,990.00 -3.50 (-0.02%) Russell 2000 Futures
2,437.50 +5.10 (+0.21%) Crude Oil
68.71 -0.06 (-0.09%) Gold
2,639.00 +17.70 (+0.68%)
Cytosorbents Corporation (CTSO)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 0.9300 | 0.9400 | 0.8900 | 0.8990 | 0.8990 | 129,500 |
| Nov 25, 2024 | 0.9100 | 0.9700 | 0.9060 | 0.9300 | 0.9300 | 88,700 |
| Nov 22, 2024 | 0.8950 | 0.9510 | 0.8950 | 0.9200 | 0.9200 | 76,900 |
| Nov 21, 2024 | 0.9100 | 0.9600 | 0.8900 | 0.8900 | 0.8900 | 142,100 |
| Nov 20, 2024 | 0.9300 | 0.9700 | 0.9100 | 0.9160 | 0.9160 | 102,200 |
| Nov 19, 2024 | 0.9300 | 0.9600 | 0.9150 | 0.9600 | 0.9600 | 114,400 |
| Nov 18, 2024 | 0.8950 | 0.9710 | 0.8950 | 0.9300 | 0.9300 | 71,200 |
| Nov 15, 2024 | 0.9400 | 1.0000 | 0.8950 | 0.8950 | 0.8950 | 192,400 |
| Nov 14, 2024 | 0.9200 | 0.9900 | 0.9200 | 0.9500 | 0.9500 | 74,300 |
| Nov 13, 2024 | 1.0000 | 1.0400 | 0.9260 | 0.9260 | 0.9260 | 107,300 |
| Nov 12, 2024 | 0.9500 | 1.0400 | 0.9000 | 0.9700 | 0.9700 | 367,500 |
| Nov 11, 2024 | 0.8200 | 0.9720 | 0.8000 | 0.9300 | 0.9300 | 282,900 |
| Nov 08, 2024 | 0.8900 | 0.9500 | 0.7100 | 0.7400 | 0.7400 | 515,600 |
| Nov 07, 2024 | 0.9550 | 0.9600 | 0.9000 | 0.9030 | 0.9030 | 85,100 |
| Nov 06, 2024 | 0.9900 | 0.9900 | 0.8500 | 0.9190 | 0.9190 | 103,500 |
| Nov 05, 2024 | 0.9170 | 0.9200 | 0.8600 | 0.8620 | 0.8620 | 158,200 |
| Nov 04, 2024 | 0.9950 | 1.0050 | 0.8710 | 0.8710 | 0.8710 | 164,600 |
| Nov 01, 2024 | 1.0000 | 1.0250 | 0.9800 | 1.0000 | 1.0000 | 104,900 |
| Oct 31, 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 53,500 |
| Oct 30, 2024 | 1.0200 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 34,600 |
| Oct 29, 2024 | 1.0500 | 1.0700 | 1.0200 | 1.0200 | 1.0200 | 109,000 |
| Oct 28, 2024 | 1.0300 | 1.0700 | 1.0100 | 1.0100 | 1.0100 | 258,100 |
| Oct 25, 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 74,300 |
| Oct 24, 2024 | 1.0500 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 106,900 |
| Oct 23, 2024 | 1.0400 | 1.0900 | 1.0000 | 1.0500 | 1.0500 | 59,800 |
| Oct 22, 2024 | 1.0600 | 1.1200 | 0.9950 | 1.0400 | 1.0400 | 151,500 |
| Oct 21, 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 110,400 |
| Oct 18, 2024 | 1.1200 | 1.1400 | 1.0700 | 1.0900 | 1.0900 | 52,700 |
| Oct 17, 2024 | 1.1000 | 1.1400 | 1.0710 | 1.1300 | 1.1300 | 134,400 |
| Oct 16, 2024 | 1.1000 | 1.1300 | 1.0600 | 1.1200 | 1.1200 | 31,400 |
| Oct 15, 2024 | 1.1000 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 31,600 |
| Oct 14, 2024 | 1.1100 | 1.1350 | 1.0900 | 1.1000 | 1.1000 | 62,900 |
| Oct 11, 2024 | 1.0600 | 1.1400 | 1.0600 | 1.1200 | 1.1200 | 91,300 |
| Oct 10, 2024 | 1.1000 | 1.1300 | 1.0400 | 1.0500 | 1.0500 | 243,200 |
| Oct 09, 2024 | 1.1000 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 39,100 |
| Oct 08, 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 54,200 |
| Oct 07, 2024 | 1.1600 | 1.1850 | 1.0900 | 1.1300 | 1.1300 | 78,600 |
| Oct 04, 2024 | 1.2500 | 1.2500 | 1.1800 | 1.1900 | 1.1900 | 83,900 |
| Oct 03, 2024 | 1.3300 | 1.3300 | 1.2200 | 1.2300 | 1.2300 | 127,800 |
| Oct 02, 2024 | 1.4300 | 1.4300 | 1.3100 | 1.3400 | 1.3400 | 63,100 |
| Oct 01, 2024 | 1.5400 | 1.5400 | 1.3100 | 1.3500 | 1.3500 | 288,400 |
| Sep 30, 2024 | 1.5900 | 1.5900 | 1.4300 | 1.5000 | 1.5000 | 70,900 |
| Sep 27, 2024 | 1.4200 | 1.5000 | 1.3800 | 1.5000 | 1.5000 | 96,300 |
| Sep 26, 2024 | 1.3200 | 1.4200 | 1.3200 | 1.4200 | 1.4200 | 37,000 |
| Sep 25, 2024 | 1.4000 | 1.4500 | 1.2600 | 1.3000 | 1.3000 | 47,300 |
| Sep 24, 2024 | 1.5600 | 1.5600 | 1.3300 | 1.3900 | 1.3900 | 90,500 |
| Sep 23, 2024 | 1.5900 | 1.5900 | 1.5000 | 1.5200 | 1.5200 | 49,700 |
| Sep 20, 2024 | 1.4000 | 1.5800 | 1.3500 | 1.5500 | 1.5500 | 185,700 |
| Sep 19, 2024 | 1.4900 | 1.4900 | 1.3810 | 1.4200 | 1.4200 | 93,800 |
| Sep 18, 2024 | 1.3400 | 1.5800 | 1.3300 | 1.4200 | 1.4200 | 379,900 |
| Sep 17, 2024 | 1.2400 | 1.3500 | 1.1200 | 1.3200 | 1.3200 | 237,600 |
| Sep 16, 2024 | 1.0600 | 1.2500 | 1.0500 | 1.2400 | 1.2400 | 258,400 |
| Sep 13, 2024 | 1.0900 | 1.1000 | 1.0300 | 1.0800 | 1.0800 | 74,300 |
| Sep 12, 2024 | 1.0200 | 1.0600 | 0.9900 | 1.0600 | 1.0600 | 75,800 |
| Sep 11, 2024 | 0.9800 | 1.0400 | 0.9300 | 1.0000 | 1.0000 | 87,200 |
| Sep 10, 2024 | 1.0200 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 39,400 |
| Sep 09, 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 37,400 |
| Sep 06, 2024 | 1.0100 | 1.0300 | 0.9950 | 1.0300 | 1.0300 | 19,900 |
| Sep 05, 2024 | 1.0100 | 1.0500 | 0.9970 | 1.0200 | 1.0200 | 55,300 |
| Sep 04, 2024 | 1.0200 | 1.0650 | 0.9900 | 0.9900 | 0.9900 | 78,700 |
| Sep 03, 2024 | 1.0100 | 1.0600 | 0.9910 | 1.0200 | 1.0200 | 35,800 |
| Aug 30, 2024 | 0.9900 | 1.0700 | 0.9900 | 1.0500 | 1.0500 | 52,300 |
| Aug 29, 2024 | 1.0700 | 1.0700 | 0.9900 | 1.0200 | 1.0200 | 49,100 |
| Aug 28, 2024 | 1.0200 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 43,500 |
| Aug 27, 2024 | 1.0500 | 1.0550 | 1.0100 | 1.0400 | 1.0400 | 57,300 |
| Aug 26, 2024 | 1.0700 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 13,100 |
| Aug 23, 2024 | 1.0400 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 45,000 |
| Aug 22, 2024 | 1.0900 | 1.0930 | 1.0000 | 1.0400 | 1.0400 | 62,300 |
| Aug 21, 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 26,200 |
| Aug 20, 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 13,100 |
| Aug 19, 2024 | 1.0200 | 1.0500 | 0.9950 | 1.0500 | 1.0500 | 44,700 |
| Aug 16, 2024 | 1.0500 | 1.0900 | 1.0100 | 1.0400 | 1.0400 | 66,300 |
| Aug 15, 2024 | 0.9800 | 1.0200 | 0.9300 | 1.0200 | 1.0200 | 123,900 |
| Aug 14, 2024 | 0.8860 | 0.9800 | 0.8860 | 0.9670 | 0.9670 | 82,300 |
| Aug 13, 2024 | 0.9200 | 0.9200 | 0.8600 | 0.8950 | 0.8950 | 168,000 |
| Aug 12, 2024 | 1.1300 | 1.1300 | 0.8530 | 0.8910 | 0.8910 | 315,400 |
| Aug 09, 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 18,000 |
| Aug 08, 2024 | 1.1400 | 1.1400 | 1.0000 | 1.0400 | 1.0400 | 48,600 |
| Aug 07, 2024 | 1.0200 | 1.1200 | 1.0200 | 1.0900 | 1.0900 | 49,100 |
| Aug 06, 2024 | 1.0400 | 1.1100 | 1.0000 | 1.0100 | 1.0100 | 49,300 |
| Aug 05, 2024 | 1.1200 | 1.1300 | 1.0000 | 1.0600 | 1.0600 | 97,800 |
| Aug 02, 2024 | 1.1100 | 1.2100 | 1.1000 | 1.2000 | 1.2000 | 71,400 |
| Aug 01, 2024 | 1.2300 | 1.2300 | 1.0900 | 1.1500 | 1.1500 | 65,000 |
| Jul 31, 2024 | 1.1800 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 77,700 |
| Jul 30, 2024 | 1.2400 | 1.2500 | 1.1700 | 1.1850 | 1.1850 | 97,600 |
| Jul 29, 2024 | 1.0600 | 1.2400 | 1.0050 | 1.2100 | 1.2100 | 338,300 |
| Jul 26, 2024 | 0.9900 | 1.0400 | 0.9830 | 1.0300 | 1.0300 | 25,300 |
| Jul 25, 2024 | 1.0200 | 1.0300 | 0.9500 | 1.0300 | 1.0300 | 57,900 |
| Jul 24, 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 22,300 |
| Jul 23, 2024 | 1.1000 | 1.1350 | 1.0100 | 1.0250 | 1.0250 | 133,300 |
| Jul 22, 2024 | 1.0400 | 1.0500 | 0.9970 | 1.0500 | 1.0500 | 43,700 |
| Jul 19, 2024 | 1.0200 | 1.0700 | 0.9900 | 1.0500 | 1.0500 | 42,400 |
| Jul 18, 2024 | 1.0800 | 1.1100 | 1.0300 | 1.0400 | 1.0400 | 52,500 |
| Jul 17, 2024 | 1.1000 | 1.1000 | 1.0100 | 1.1000 | 1.1000 | 143,400 |
| Jul 16, 2024 | 1.0600 | 1.1310 | 1.0600 | 1.1200 | 1.1200 | 136,200 |
| Jul 15, 2024 | 1.0500 | 1.0800 | 0.9760 | 1.0700 | 1.0700 | 94,600 |
| Jul 12, 2024 | 1.0000 | 1.0800 | 0.9700 | 1.0800 | 1.0800 | 149,900 |
| Jul 11, 2024 | 0.9900 | 1.0400 | 0.9350 | 0.9740 | 0.9740 | 129,700 |
| Jul 10, 2024 | 0.9900 | 1.0000 | 0.9500 | 0.9900 | 0.9900 | 66,100 |
| Jul 09, 2024 | 1.1700 | 1.1700 | 0.9700 | 1.0100 | 1.0100 | 458,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.