stockNASDAQ: CTSO • 28 Days Updates
Cytosorbents Corporation (CTSO)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:ir.cytosorbents.com
Price & Performance Trajectory
Cytosorbents CorporationNASDAQ: CTSO
Latest Close
$3.79
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCTSO session performance
✓ Latest Close USD
$3.79
Latest session close
$-2.62vs period start
Period Return % % GAIN
-40.87%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$6.62 / $3.59
Period range envelope
$3.03channel spread
Total Volume SHARES
211.5K
Period turnover
Avg: 11.1K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $3.79 | +1.61% | $3.80 | $3.59 | 6.2K |
| Oct 08, 2026 | $3.73 | -3.62% | $3.81 | $3.67 | 10.4K |
| Oct 07, 2026 | $3.87 | -2.27% | $4.06 | $3.84 | 6.4K |
| Oct 06, 2026 | $3.96 | -0.13% | $4.29 | $3.89 | 24.8K |
| Oct 05, 2026 | $3.97 | -2.10% | $4.05 | $3.66 | 8.4K |
| Oct 02, 2026 | $4.05 | -3.23% | $4.29 | $3.83 | 12.5K |
| Sep 30, 2026 | $3.90 | -2.50% | $4.15 | $3.77 | 13.7K |
| Sep 29, 2026 | $4.00 | -0.50% | $4.48 | $4.00 | 9.8K |
| Sep 28, 2026 | $4.02 | -8.22% | $4.57 | $3.97 | 14.3K |
| Sep 25, 2026 | $4.38 | +1.86% | $4.83 | $4.33 | 6.5K |
| Sep 24, 2026 | $4.30 | -12.42% | $5.20 | $3.94 | 24.9K |
| 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 | +0.52% | $5.96 | $5.75 | 3.1K |
Page 1 of 2