NASDAQ, CTSO End of Day and Historical Stock Data [Cytosorbents Cor]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, CTSO:

05 Sep 2025

LAST: 0.9656	CHANGE: 0.01	OPEN: 0.9554	HIGH: 0.9799	ASK: 7.7000	VOLUME: 27.7K
LAST: 0.9656	CHG(%): 1.01	PREV: 0.9755	LOW: 0.9358	BID: 5.4500

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	0.9554	0.9799	0.9358	0.9656	27.7K
04 Sep 25	0.9897	0.9898	0.9607	0.9755	10.4K
03 Sep 25	0.9350	0.9892	0.9350	0.9800	72.7K
02 Sep 25	0.9320	0.9798	0.9320	0.9502	48.6K
29 Aug 25	0.9315	0.9510	0.9112	0.9434	52.5K
28 Aug 25	0.9124	0.9577	0.9100	0.9355	31.5K
27 Aug 25	0.9000	0.9580	0.9000	0.9300	82.6K
26 Aug 25	0.8800	0.9500	0.8800	0.9300	73.6K
25 Aug 25	0.9300	0.9700	0.8500	0.9063	171.3K
22 Aug 25	0.9190	0.9900	0.8800	0.9131	349.6K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.96
MA10:	0.94
MA20:	1.00
MA50:	1.01
MA100:	1.01
MA200:	1.00
STO9:	71.02
STO14:	35.33
RSI14:	29.75
WPR14:	-52.50
MTM14:	-0.13
ROC14:	-0.12
ATR:	0.08
Week High:	0.99
Week Low:	0.91
Month High:	1.22
Month Low:	0.83
Year High:	1.61
Year Low:	0.71

RECENT SPLITS

Date	Ratio
05 Dec 2014	1-25