Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Cytosorbents Corporation - Common Stock (NQ:CTSO)

0.6710 -0.0010 (-0.15%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	0.6700	0.7160	0.6700	0.6710	25,963	-0.00(-0.15%)
Feb 06, 2026	0.6600	0.7000	0.6600	0.6720	52,675	+0.04(+6.62%)
Feb 05, 2026	0.6800	0.7005	0.6300	0.6303	70,024	-0.04(-6.09%)
Feb 04, 2026	0.6796	0.7299	0.6700	0.6712	79,662	-0.01(-2.01%)
Feb 03, 2026	0.6871	0.7300	0.6700	0.6850	158,937	+0.01(+1.23%)
Feb 02, 2026	0.6330	0.6780	0.6330	0.6767	45,855	+0.05(+7.41%)
Jan 30, 2026	0.6600	0.6778	0.6300	0.6300	128,563	-0.03(-4.43%)
Jan 29, 2026	0.6967	0.6999	0.6411	0.6592	67,757	-0.02(-3.50%)
Jan 28, 2026	0.6890	0.6999	0.6602	0.6831	62,644	+0.01(+0.90%)
Jan 27, 2026	0.6700	0.6799	0.6309	0.6770	159,066	+0.02(+2.58%)
Jan 26, 2026	0.6900	0.7023	0.6500	0.6600	109,644	-0.02(-2.96%)
Jan 23, 2026	0.6890	0.7299	0.6702	0.6801	53,869	+0.00(+0.58%)
Jan 22, 2026	0.6784	0.7071	0.6744	0.6762	78,243	-0.00(-0.72%)
Jan 21, 2026	0.6819	0.7101	0.6794	0.6811	61,765	+0.00(+0.55%)
Jan 20, 2026	0.6900	0.7103	0.6754	0.6774	38,772	-0.02(-3.50%)
Jan 16, 2026	0.7000	0.7189	0.6900	0.7020	31,390	+0.01(+1.64%)
Jan 15, 2026	0.7288	0.7288	0.6700	0.6907	59,511	-0.03(-3.80%)
Jan 14, 2026	0.7400	0.7400	0.7000	0.7180	76,495	-0.01(-1.64%)
Jan 13, 2026	0.7200	0.7300	0.7102	0.7300	149,257	+0.03(+4.11%)
Jan 12, 2026	0.6978	0.7291	0.6702	0.7012	97,187	+0.03(+4.50%)
Jan 09, 2026	0.6700	0.6922	0.6500	0.6710	83,823	-0.00(-0.30%)
Jan 08, 2026	0.6998	0.6999	0.6677	0.6730	48,543	-0.01(-1.04%)
Jan 07, 2026	0.6900	0.6999	0.6727	0.6801	23,041	-0.00(-0.03%)
Jan 06, 2026	0.6800	0.6997	0.6614	0.6803	63,230	+0.01(+2.18%)
Jan 05, 2026	0.6600	0.6800	0.6511	0.6658	41,386	+0.01(+1.52%)
Jan 02, 2026	0.6580	0.6807	0.6501	0.6558	48,735	+0.02(+2.60%)
Dec 31, 2025	0.6400	0.6800	0.6160	0.6392	295,056	-0.00(-0.47%)
Dec 30, 2025	0.6600	0.6747	0.6305	0.6422	152,160	-0.02(-2.71%)
Dec 29, 2025	0.6600	0.6898	0.6600	0.6601	124,042	-0.02(-2.93%)
Dec 26, 2025	0.7000	0.7000	0.6541	0.6800	131,087	-0.01(-1.36%)
Dec 24, 2025	0.7100	0.7100	0.6813	0.6894	69,345	-0.01(-1.51%)
Dec 23, 2025	0.7400	0.7400	0.6865	0.7000	56,433	-0.07(-8.62%)
Dec 22, 2025	0.6400	0.7660	0.6400	0.7660	182,160	+0.13(+20.29%)
Dec 19, 2025	0.6390	0.6747	0.6200	0.6368	280,621	-0.01(-1.26%)
Dec 18, 2025	0.6246	0.6600	0.6146	0.6449	137,970	+0.00(+0.30%)
Dec 17, 2025	0.6500	0.6660	0.6400	0.6430	91,474	+0.00(+0.47%)
Dec 16, 2025	0.6409	0.6660	0.6276	0.6400	147,949	+0.01(+2.22%)
Dec 15, 2025	0.6700	0.6799	0.6000	0.6261	321,879	-0.06(-8.41%)
Dec 12, 2025	0.7200	0.7200	0.6301	0.6836	159,528	-0.03(-3.72%)
Dec 11, 2025	0.6650	0.7290	0.6650	0.7100	79,757	+0.05(+8.13%)
Dec 10, 2025	0.7000	0.7300	0.6552	0.6566	258,475	-0.09(-12.34%)
Dec 09, 2025	0.7200	0.7594	0.7200	0.7490	52,578	+0.03(+3.51%)
Dec 08, 2025	0.7200	0.7500	0.7100	0.7236	104,338	-0.01(-0.89%)
Dec 05, 2025	0.7400	0.7531	0.7040	0.7301	70,176	-0.01(-1.20%)
Dec 04, 2025	0.7200	0.7460	0.6950	0.7390	65,983	+0.01(+1.23%)
Dec 03, 2025	0.7800	0.8000	0.7050	0.7300	93,391	-0.04(-4.67%)
Dec 02, 2025	0.7858	0.8160	0.7527	0.7658	33,529	+0.02(+2.11%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cytosorbents Corporation - Common Stock (NQ:CTSO)

Historical Prices