MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CTSO — Cytosorbents Corp.
NasdaqCytosorbents Corp.
$4.05
-0.14(-3.23%)
- O
- 4.17
- H
- 4.29
- L
- 3.83
- V
- 12.54K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.05
Period Return+268.18%
Period High$7.44
Period Low$0.30
Avg Daily Volume136.0K
Total Trading Days365
CTSO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.17 | $4.29 | $3.83 | $4.05 | $-0.14 | -3.23% | 12,543 | $4.00 | $3.83 $4.29 |
| Oct 1, 2026 | $4.38 | $4.50 | $3.93 | $4.19 | +$0.29 | +7.31% | 8,271 | $4.21 | $3.93 $4.50 |
| Sep 30, 2026 | $4.13 | $4.15 | $3.77 | $3.90 | $-0.10 | -2.50% | 13,674 | $3.97 | $3.77 $4.15 |
| Sep 29, 2026 | $4.08 | $4.48 | $4.00 | $4.00 | $-0.02 | -0.50% | 9,813 | $4.16 | $4.00 $4.48 |
| Sep 28, 2026 | $4.28 | $4.57 | $3.97 | $4.02 | $-0.36 | -8.22% | 14,256 | $4.21 | $3.97 $4.57 |
| Sep 25, 2026 | $4.44 | $4.83 | $4.33 | $4.38 | +$0.08 | +1.86% | 6,532 | $4.47 | $4.33 $4.83 |
| Sep 24, 2026 | $5.20 | $5.20 | $3.94 | $4.30 | $-0.61 | -12.42% | 24,869 | $4.50 | $3.94 $5.20 |
| Sep 23, 2026 | $5.25 | $5.36 | $4.90 | $4.91 | $-0.41 | -7.71% | 6,108 | $5.16 | $4.90 $5.36 |
| Sep 22, 2026 | $5.53 | $5.59 | $5.31 | $5.32 | $-0.19 | -3.45% | 6,351 | $5.39 | $5.31 $5.59 |
| Sep 21, 2026 | $5.79 | $5.79 | $5.16 | $5.51 | $-0.24 | -4.17% | 14,274 | $5.51 | $5.16 $5.79 |
| Sep 18, 2026 | $5.88 | $6.00 | $5.50 | $5.75 | $-0.01 | -0.17% | 11,771 | $5.86 | $5.50 $6.00 |
| Sep 17, 2026 | $5.96 | $5.96 | $5.75 | $5.76 | +$0.03 | +0.52% | 3,068 | $5.88 | $5.75 $5.96 |
| Sep 16, 2026 | $6.03 | $6.11 | $5.56 | $5.73 | $-0.33 | -5.45% | 4,909 | $5.82 | $5.56 $6.11 |
| Sep 15, 2026 | $6.00 | $6.24 | $6.00 | $6.06 | $-0.01 | -0.16% | 11,992 | $6.07 | $6.00 $6.24 |
| Sep 14, 2026 | $6.33 | $6.34 | $5.13 | $6.07 | $-0.34 | -5.31% | 9,330 | $5.98 | $5.13 $6.34 |
| Sep 11, 2026 | $6.50 | $6.62 | $6.32 | $6.41 | +$0.04 | +0.63% | 12,094 | $6.50 | $6.32 $6.62 |
| Sep 10, 2026 | $6.37 | $6.74 | $6.25 | $6.37 | +$0.04 | +0.63% | 14,388 | $6.40 | $6.25 $6.74 |
| Sep 9, 2026 | $6.74 | $6.98 | $6.11 | $6.33 | $-0.52 | -7.59% | 36,919 | $6.56 | $6.11 $6.98 |
| Sep 8, 2026 | $6.76 | $7.44 | $6.75 | $6.85 | $-0.15 | -2.17% | 18,134 | $6.99 | $6.75 $7.44 |
| Sep 4, 2026 | $6.91 | $7.39 | $6.73 | $7.00 | +$6.65 | +1900.57% | 23,115 | $7.02 | $6.73 $7.39 |
| Sep 3, 2026 | $0.36 | $0.41 | $0.34 | $0.35 | $-0.03 | -8.81% | 768,322 | $0.36 | $0.34 $0.41 |
| Sep 2, 2026 | $0.36 | $0.47 | $0.33 | $0.38 | +$0.05 | +13.55% | 5,610,982 | $0.40 | $0.33 $0.47 |
| Sep 1, 2026 | $0.33 | $0.35 | $0.33 | $0.34 | $-0.00 | -0.88% | 62,393 | $0.34 | $0.33 $0.35 |
| Aug 31, 2026 | $0.34 | $0.34 | $0.31 | $0.34 | +$0.01 | +1.61% | 111,597 | $0.32 | $0.31 $0.34 |
| Aug 28, 2026 | $0.33 | $0.37 | $0.32 | $0.34 | $-0.00 | -1.41% | 113,684 | $0.34 | $0.32 $0.37 |
| Aug 27, 2026 | $0.36 | $0.37 | $0.34 | $0.34 | $-0.02 | -5.44% | 108,592 | $0.35 | $0.34 $0.37 |
| Aug 26, 2026 | $0.35 | $0.38 | $0.35 | $0.36 | +$0.00 | +1.32% | 26,283 | $0.36 | $0.35 $0.38 |
| Aug 25, 2026 | $0.37 | $0.39 | $0.35 | $0.36 | $-0.01 | -4.02% | 123,629 | $0.37 | $0.35 $0.39 |
| Aug 24, 2026 | $0.35 | $0.38 | $0.34 | $0.37 | +$0.00 | +0.05% | 158,191 | $0.36 | $0.34 $0.38 |
| Aug 21, 2026 | $0.32 | $0.38 | $0.31 | $0.37 | +$0.06 | +18.93% | 326,640 | $0.34 | $0.31 $0.38 |