Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2025	0.7800	0.8000	0.7450	0.7450	196,304	-0.05(-5.84%)
Nov 04, 2025	0.7800	0.7999	0.7700	0.7912	55,462	+0.01(+1.36%)
Nov 03, 2025	0.8100	0.8118	0.7400	0.7806	86,546	-0.01(-1.81%)
Oct 31, 2025	0.7907	0.8287	0.7907	0.7950	71,736	+0.01(+1.66%)
Oct 30, 2025	0.8100	0.8500	0.7712	0.7820	222,765	+0.00(+0.01%)
Oct 29, 2025	0.8400	0.8500	0.7800	0.7819	115,914	-0.05(-6.49%)
Oct 28, 2025	0.8300	0.8600	0.8300	0.8362	31,139	+0.02(+1.98%)
Oct 27, 2025	0.8500	0.8600	0.8200	0.8200	45,384	-0.03(-3.55%)
Oct 24, 2025	0.8490	0.8598	0.8490	0.8502	15,669	+0.01(+0.97%)
Oct 23, 2025	0.8420	0.8641	0.8297	0.8420	25,316	-0.01(-0.95%)
Oct 22, 2025	0.8300	0.8642	0.8010	0.8501	84,888	+0.02(+2.64%)
Oct 21, 2025	0.8550	0.8800	0.8200	0.8282	125,136	-0.02(-2.56%)
Oct 20, 2025	0.8925	0.9000	0.8400	0.8500	83,671	-0.04(-4.01%)
Oct 17, 2025	0.9100	0.9198	0.8800	0.8855	92,659	-0.02(-2.21%)
Oct 16, 2025	0.9200	0.9199	0.9050	0.9055	41,493	-0.01(-1.15%)
Oct 15, 2025	0.9400	0.9400	0.9140	0.9160	33,767	-0.01(-0.63%)
Oct 14, 2025	0.9100	0.9295	0.9100	0.9218	38,419	-0.01(-0.88%)
Oct 13, 2025	0.9200	0.9857	0.9200	0.9300	59,472	+0.01(+1.55%)
Oct 10, 2025	0.9280	0.9500	0.9000	0.9158	126,023	-0.02(-1.77%)
Oct 09, 2025	0.9457	0.9999	0.9244	0.9323	65,112	-0.04(-4.38%)
Oct 08, 2025	0.9500	0.9890	0.9352	0.9750	101,652	+0.03(+3.14%)
Oct 07, 2025	0.9400	0.9994	0.9400	0.9453	19,242	+0.01(+0.56%)
Oct 06, 2025	0.9500	0.9882	0.9400	0.9400	54,844	-0.04(-4.47%)
Oct 03, 2025	0.9900	1.020	0.9513	0.9840	101,032	-0.00(-0.10%)
Oct 02, 2025	0.9500	0.9899	0.9310	0.9850	155,104	+0.05(+5.57%)
Oct 01, 2025	0.9100	0.9491	0.9100	0.9330	29,524	-0.00(-0.12%)
Sep 30, 2025	0.9238	0.9377	0.9238	0.9341	11,070	+0.01(+0.94%)
Sep 29, 2025	0.9100	0.9496	0.9056	0.9254	56,788	-0.01(-0.88%)
Sep 26, 2025	0.9100	0.9540	0.9100	0.9336	54,640	+0.01(+0.81%)
Sep 25, 2025	0.9459	0.9539	0.9180	0.9261	44,561	-0.03(-2.82%)
Sep 24, 2025	0.9400	0.9700	0.9200	0.9530	68,859	-0.01(-0.81%)
Sep 23, 2025	0.9600	0.9927	0.9600	0.9608	74,858	-0.01(-0.54%)
Sep 22, 2025	0.9000	0.9660	0.9000	0.9660	188,216	+0.02(+2.65%)
Sep 19, 2025	0.9300	0.9499	0.9250	0.9411	126,252	+0.01(+0.88%)
Sep 18, 2025	0.9050	0.9499	0.9050	0.9329	38,036	+0.03(+3.17%)
Sep 17, 2025	0.9263	0.9489	0.9001	0.9042	166,055	-0.00(-0.54%)
Sep 16, 2025	0.9000	0.9223	0.8663	0.9091	126,455	-0.01(-0.68%)
Sep 15, 2025	0.9300	0.9400	0.9007	0.9153	77,070	-0.02(-2.47%)
Sep 12, 2025	0.9601	0.9700	0.9200	0.9385	69,510	-0.01(-1.55%)
Sep 11, 2025	0.9500	0.9800	0.9320	0.9533	43,947	+0.01(+0.85%)
Sep 10, 2025	0.9800	0.9980	0.9320	0.9453	87,922	-0.05(-5.28%)
Sep 09, 2025	0.9800	1.040	0.9800	0.9980	83,184	+0.02(+1.59%)
Sep 08, 2025	0.9800	1.020	0.9701	0.9824	68,110	+0.02(+1.74%)
Sep 05, 2025	0.9554	0.9799	0.9358	0.9656	27,740	-0.01(-1.01%)
Sep 04, 2025	0.9897	0.9898	0.9607	0.9755	10,459	-0.00(-0.46%)
Sep 03, 2025	0.9350	0.9892	0.9350	0.9800	72,770	+0.03(+3.14%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Cytosorbents Corporation - Common Stock (NQ:CTSO)

Historical Prices

Popular Pages