stockNASDAQ: CTSO • 28 Days Updates
Cytosorbents Corporation (CTSO)
Showing Closing Date Range from Aug 28 to Sep 25, 2026.
Site:cytosorbents.com
Price & Performance Trajectory
Cytosorbents CorporationNASDAQ: CTSO
Latest Close
$4.91
28 Days Updates Trajectory
Showing Closing Date Range from Aug 28 to Sep 25, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCTSO session performance
✓ Latest Close USD
$4.91
Latest session close
+$4.57vs period start
Period Return % % GAIN
+1361.31%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$6.98 / $0.31
Period range envelope
$6.67channel spread
Total Volume SHARES
7.42M
Period turnover
Avg: 436.5K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 23, 2026 | $4.91 | -10.89% | $5.36 | $4.90 | 6.1K |
| Sep 21, 2026 | $5.51 | -4.17% | $5.79 | $5.16 | 14.3K |
| Sep 18, 2026 | $5.75 | -0.17% | $6.00 | $5.50 | 11.8K |
| Sep 17, 2026 | $5.76 | +0.00% | $5.96 | $5.75 | 3.1K |
| Sep 17, 2026 | $5.76 | +0.52% | $5.96 | $5.75 | 3.1K |
| Sep 16, 2026 | $5.73 | -5.45% | $6.11 | $5.56 | 4.9K |
| Sep 15, 2026 | $6.06 | -0.16% | $6.24 | $6.00 | 12.0K |
| Sep 14, 2026 | $6.07 | -5.30% | $6.34 | $5.13 | 9.4K |
| Sep 11, 2026 | $6.41 | +0.63% | $6.62 | $6.32 | 12.1K |
| Sep 10, 2026 | $6.37 | +0.63% | $6.74 | $6.25 | 14.4K |
| Sep 09, 2026 | $6.33 | +1708.57% | $6.98 | $6.11 | 36.8K |
| Sep 04, 2026 | $0.35 | +0.00% | $0.37 | $0.34 | 438.9K |
| Sep 03, 2026 | $0.35 | -8.85% | $0.41 | $0.34 | 767.5K |
| Sep 02, 2026 | $0.38 | +13.61% | $0.47 | $0.33 | 5.80M |
| Sep 01, 2026 | $0.34 | -0.88% | $0.35 | $0.33 | 62.8K |
Page 1 of 2