NASDAQ:CTSO | Historical Stock Price | Cytosorbents Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-08-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.32$0.97$2.93$8.83$26.58$80.062006-08-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.25$3.2520,996——
2012-12-28$3.25$3.2515,580——
2012-12-27$3.25$3.2524,868——
2012-12-26$3.40$3.4011,168——
2012-12-24$3.28$3.2814,160——
2012-12-21$3.25$3.2510,552——
2012-12-20$3.30$3.309,796——
2012-12-19$3.35$3.358,784——
2012-12-18$3.48$3.488,284——
2012-12-17$3.30$3.3020,776——
2012-12-14$3.60$3.604,792——
2012-12-13$3.53$3.539,816——
2012-12-12$3.55$3.558,932——
2012-12-11$3.53$3.5310,016——
2012-12-10$3.50$3.509,628——
2012-12-07$3.50$3.508,584——
2012-12-06$3.63$3.6310,872——
2012-12-05$3.55$3.559,640——
2012-12-04$3.63$3.637,876——
2012-12-03$3.60$3.6010,732——
2012-11-30$3.60$3.6039,656——
2012-11-29$3.43$3.4325,336——
2012-11-28$3.25$3.2529,252——
2012-11-27$3.13$3.1311,404——
2012-11-26$3.05$3.0546,480——
2012-11-23$2.75$2.7533,780——
2012-11-21$3.15$3.158,308——
2012-11-20$3.18$3.186,364——
2012-11-19$3.20$3.204,168——
2012-11-16$3.18$3.189,380——
2012-11-15$3.13$3.133,428——
2012-11-14$3.03$3.0314,064——
2012-11-13$3.23$3.232,904——
2012-11-12$3.13$3.1312,288——
2012-11-09$3.13$3.139,276——
2012-11-08$3.08$3.083,896——
2012-11-07$3.10$3.1018,316——
2012-11-06$3.23$3.2321,792——
2012-11-05$3.18$3.1825,436——
2012-11-02$3.28$3.288,804——
2012-11-01$3.15$3.1513,792——
2012-10-31$3.13$3.1314,576——
2012-10-26$3.15$3.1522,788——
2012-10-25$3.18$3.187,720——
2012-10-24$3.23$3.2319,396——
2012-10-23$3.23$3.233,112——
2012-10-22$3.25$3.2533,760——
2012-10-19$3.13$3.1310,016——
2012-10-18$3.23$3.2320,312——
2012-10-17$3.20$3.2011,160——
2012-10-16$3.25$3.2515,196——
2012-10-15$3.20$3.2013,516——
2012-10-12$3.25$3.2518,748——
2012-10-11$3.28$3.2810,636——
2012-10-10$3.25$3.2512,988——
2012-10-09$3.30$3.308,424——
2012-10-08$3.43$3.438,780——
2012-10-05$3.30$3.3011,248——
2012-10-04$3.38$3.387,008——
2012-10-03$3.25$3.256,288——
2012-10-02$3.28$3.289,856——
2012-10-01$3.33$3.3322,240——
2012-09-28$3.28$3.286,424——
2012-09-27$3.30$3.305,112——
2012-09-26$3.25$3.2512,156——
2012-09-25$3.30$3.3018,784——
2012-09-24$3.43$3.4323,472——
2012-09-21$3.28$3.2840,928——
2012-09-20$3.38$3.3821,212——
2012-09-19$3.38$3.3822,888——
2012-09-18$3.50$3.509,512——
2012-09-17$3.38$3.383,108——
2012-09-14$3.50$3.5012,700——
2012-09-13$3.43$3.439,680——
2012-09-12$3.45$3.4545,116——
2012-09-11$3.30$3.309,588——
2012-09-10$3.30$3.308,948——
2012-09-07$3.38$3.389,156——
2012-09-06$3.38$3.389,964——
2012-09-05$3.38$3.3813,512——
2012-09-04$3.15$3.1523,780——
2012-08-31$3.28$3.288,912——
2012-08-30$3.30$3.305,164——
2012-08-29$3.40$3.4010,672——
2012-08-28$3.50$3.509,936——
2012-08-27$3.25$3.2522,344——
2012-08-24$3.55$3.5512,072——
2012-08-23$3.58$3.582,404——
2012-08-22$3.58$3.587,320——
2012-08-21$3.45$3.455,432——
2012-08-20$3.45$3.458,820——
2012-08-17$3.50$3.5010,696——
2012-08-16$3.50$3.5013,704——
2012-08-15$3.45$3.4511,876——
2012-08-14$3.63$3.6329,684——
2012-08-13$3.63$3.6311,480——
2012-08-10$3.63$3.6319,988——
2012-08-09$3.58$3.5849,948——
2012-08-08$3.88$3.8820,264——
2012-08-07$3.98$3.9821,132——
2012-08-06$3.98$3.9880,732——
2012-08-03$3.68$3.6829,628——
2012-08-02$3.75$3.7537,528——
2012-08-01$3.65$3.6572,556——
2012-07-31$3.33$3.3323,276——
2012-07-30$3.25$3.2540,136——
2012-07-27$3.23$3.2334,956——
2012-07-26$3.13$3.1318,324——
2012-07-25$3.05$3.0516,308——
2012-07-24$3.25$3.2529,148——
2012-07-23$2.90$2.9019,436——
2012-07-20$2.85$2.8516,456——
2012-07-19$2.88$2.8818,348——
2012-07-18$3.05$3.0515,020——
2012-07-17$2.98$2.9815,100——
2012-07-16$3.00$3.008,388——
2012-07-13$2.88$2.8811,064——
2012-07-12$2.90$2.9016,732——
2012-07-11$3.13$3.133,460——
2012-07-10$3.00$3.0017,352——
2012-07-09$2.95$2.9523,776——
2012-07-06$3.00$3.0013,664——
2012-07-05$2.95$2.9523,040——
2012-07-03$3.00$3.0013,156——
2012-07-02$3.15$3.1511,220——
2012-06-29$3.20$3.2060,680——
2012-06-28$2.95$2.9523,180——
2012-06-27$3.00$3.0014,348——
2012-06-26$2.88$2.885,740——
2012-06-25$3.00$3.0032,844——
2012-06-22$3.00$3.0014,872——
2012-06-21$3.00$3.0021,644——
2012-06-20$3.00$3.0026,756——
2012-06-19$2.95$2.956,572——
2012-06-18$2.75$2.7515,932——
2012-06-15$2.95$2.9515,732——
2012-06-14$2.95$2.9512,904——
2012-06-13$2.88$2.8812,796——
2012-06-12$3.00$3.0012,536——
2012-06-11$3.13$3.1323,916——
2012-06-08$3.20$3.2021,860——
2012-06-07$3.08$3.0815,520——
2012-06-06$3.05$3.0515,844——
2012-06-05$2.90$2.9022,044——
2012-06-04$2.58$2.5835,816——
2012-06-01$2.58$2.5813,332——
2012-05-31$2.58$2.588,712——
2012-05-30$3.00$3.0015,436——
2012-05-29$3.00$3.0010,548——
2012-05-25$2.75$2.754,536——
2012-05-24$2.80$2.8010,216——
2012-05-23$2.93$2.9312,008——
2012-05-22$3.05$3.0525,436——
2012-05-21$2.70$2.705,100——
2012-05-18$2.50$2.5010,452——
2012-05-17$2.40$2.4020,436——
2012-05-16$2.28$2.28121,648——
2012-05-15$2.88$2.8813,504——
2012-05-14$3.13$3.1325,688——
2012-05-11$3.25$3.2511,684——
2012-05-10$3.25$3.2525,060——
2012-05-09$3.33$3.3320,696——
2012-05-08$3.33$3.3319,420——
2012-05-07$3.30$3.3034,940——
2012-05-04$3.50$3.5017,576——
2012-05-03$3.50$3.5025,088——
2012-05-02$3.45$3.4514,388——
2012-05-01$3.48$3.4817,420——
2012-04-30$3.28$3.2821,124——
2012-04-27$3.38$3.389,140——
2012-04-26$3.25$3.2519,828——
2012-04-25$3.48$3.4820,456——
2012-04-24$3.38$3.3832,632——
2012-04-23$3.60$3.6010,208——
2012-04-20$3.50$3.5014,432——
2012-04-19$3.40$3.4012,072——
2012-04-18$3.53$3.5318,756——
2012-04-17$3.50$3.5018,828——
2012-04-16$3.45$3.4518,976——
2012-04-13$3.55$3.5530,936——
2012-04-12$3.45$3.4511,064——
2012-04-11$3.45$3.4518,584——
2012-04-10$3.58$3.5824,532——
2012-04-09$3.70$3.7023,032——
2012-04-05$3.63$3.6328,448——
2012-04-04$3.45$3.4513,024——
2012-04-03$3.45$3.4521,488——
2012-04-02$3.45$3.4522,488——
2012-03-30$3.58$3.5824,512——
2012-03-29$3.63$3.6320,764——
2012-03-28$3.50$3.5016,036——
2012-03-27$3.63$3.6317,996——
2012-03-26$3.65$3.6528,444——
2012-03-23$3.63$3.638,900——
2012-03-22$3.63$3.6316,708——
2012-03-21$3.63$3.6349,820——
2012-03-20$3.98$3.9830,044——
2012-03-19$4.13$4.1334,680——
2012-03-16$4.20$4.2043,864——
2012-03-15$4.25$4.25128,220——
2012-03-14$3.83$3.8323,864——
2012-03-13$3.63$3.6337,180——
2012-03-12$3.63$3.6315,924——
2012-03-09$3.68$3.6830,600——
2012-03-08$3.73$3.7318,052——
2012-03-07$3.63$3.6319,308——
2012-03-06$3.50$3.5028,540——
2012-03-05$3.58$3.5831,728——
2012-03-02$3.63$3.635,756——
2012-03-01$3.63$3.6330,388——
2012-02-29$3.68$3.6826,196——
2012-02-28$3.75$3.7532,444——
2012-02-27$3.83$3.8330,728——
2012-02-24$3.78$3.7825,560——
2012-02-23$3.75$3.7513,296——
2012-02-22$3.75$3.759,736——
2012-02-21$3.73$3.737,236——
2012-02-17$3.73$3.737,516——
2012-02-16$3.73$3.739,160——
2012-02-15$3.75$3.7521,872——
2012-02-14$3.73$3.733,300——
2012-02-13$3.75$3.7533,992——
2012-02-10$3.88$3.8815,304——
2012-02-09$4.05$4.057,380——
2012-02-08$4.00$4.0016,804——
2012-02-07$3.78$3.7830,176——
2012-02-06$3.75$3.7533,908——
2012-02-03$3.73$3.7323,212——
2012-02-02$3.65$3.6516,816——
2012-02-01$3.75$3.7517,484——
2012-01-31$3.75$3.759,408——
2012-01-30$3.73$3.7315,148——
2012-01-27$3.88$3.884,696——
2012-01-26$3.93$3.9310,540——
2012-01-25$3.83$3.8311,880——
2012-01-24$3.95$3.9516,816——
2012-01-23$4.08$4.0838,360——
2012-01-20$3.83$3.8315,020——
2012-01-19$3.93$3.9317,276——
2012-01-18$3.85$3.8516,480——
2012-01-17$3.93$3.9325,044——
2012-01-13$3.98$3.9813,596——
2012-01-12$4.00$4.0030,944——
2012-01-11$4.18$4.1895,288——
2012-01-10$4.20$4.2027,600——
2012-01-09$4.25$4.2533,360——
2012-01-06$4.25$4.2519,980——
2012-01-05$4.10$4.1019,572——
2012-01-04$4.10$4.1022,724——
2012-01-03$4.23$4.2319,624——