Find a quote
Cytosorbents Corp
3.85 Down -0.20 (-5.19 %)
Delayed : 2026/10/05 10:21:38
- Previous close $4.05
- Opening $3.85
- Today High $3.85
- Today Low $3.85
- Price Bid $3.51
- Price Ask $3.51
- 52 Weeks High $20.40
- 52 Weeks Low $3.77
- Size Bid 100
- Size Ask 700
- Volume 509
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 09:30 AM | $3.85 | Down $ -0.20 | $3.85 | $3.85 | 104 |
| Previous close | $4.05 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/10/2026 | $4.05 | $4.05 | $4.11 | $3.83 | 8,337 |
| 01/10/2026 | $4.19 | $4.23 | $4.23 | $3.93 | 3,721 |
| 30/09/2026 | $3.90 | $3.90 | $4.02 | $3.77 | 1,747 |
| 29/09/2026 | $4.00 | $4.09 | $4.19 | $4.00 | 3,091 |
| 28/09/2026 | $4.02 | $3.99 | $4.25 | $3.97 | 7,558 |
| 25/09/2026 | $4.38 | $4.49 | $4.49 | $4.33 | 302 |
| 24/09/2026 | $4.30 | $4.39 | $4.47 | $3.94 | 14,403 |
| 23/09/2026 | $4.91 | $5.07 | $5.20 | $4.91 | 1,381 |
| 22/09/2026 | $5.32 | $5.49 | $5.50 | $5.31 | 4,523 |
| 21/09/2026 | $5.51 | $5.43 | $5.65 | $5.37 | 3,020 |
| 18/09/2026 | $5.57 | $5.90 | $5.90 | $5.52 | 1,417 |
| 17/09/2026 | $5.76 | $5.76 | $5.76 | $5.76 | 233 |
| 16/09/2026 | $5.73 | $5.80 | $5.80 | $5.63 | 1,629 |
| 15/09/2026 | $6.22 | $6.24 | $6.24 | $6.00 | 2,934 |
| 14/09/2026 | $6.07 | $5.93 | $6.07 | $5.90 | 3,073 |
| 11/09/2026 | $6.41 | $6.58 | $6.58 | $6.32 | 8,893 |
| 10/09/2026 | $6.37 | $6.37 | $6.43 | $6.25 | 2,590 |
| 09/09/2026 | $6.33 | $6.46 | $6.58 | $6.11 | 3,799 |
| 08/09/2026 | $6.85 | $6.75 | $7.02 | $6.75 | 2,682 |
| 04/09/2026 | $7.00 | $7.29 | $7.39 | $6.80 | 285,799 |
| 03/09/2026 | $7.00 | $7.62 | $7.72 | $6.86 | 165,512 |
| 02/09/2026 | $7.71 | $6.93 | $9.43 | $6.93 | 5,305,977 |
| 01/09/2026 | $6.64 | $6.88 | $7.00 | $6.64 | 44,640 |
| 31/08/2026 | $6.80 | $6.30 | $6.82 | $6.30 | 32,283 |
| 28/08/2026 | $6.83 | $6.85 | $6.85 | $6.60 | 14,995 |
| 27/08/2026 | $6.81 | $6.98 | $7.00 | $6.81 | 83,092 |
| 26/08/2026 | $7.20 | $7.20 | $7.44 | $7.12 | 12,870 |
| 25/08/2026 | $7.00 | $7.26 | $7.45 | $7.00 | 69,457 |
| 24/08/2026 | $7.62 | $7.00 | $7.62 | $6.89 | 98,932 |
| 21/08/2026 | $7.49 | $6.26 | $7.63 | $6.26 | 168,597 |
Graphs are not available, please refer to the detailed table