CERo Therapeutics Inc. (CERO)
NASDAQ: CERO
· Real-Time Price · USD
8.43
-0.21 (-2.43%)
At close: Aug 20, 2025, 3:59 PM
8.70
3.26%
After-hours: Aug 20, 2025, 04:34 PM EDT
CERO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 8.90 | 8.90 | 8.39 | 8.64 | 8.64 | -1.82% | 38,151 |
| Aug 18, 2025 | 7.79 | 8.88 | 7.79 | 8.80 | 8.80 | 10.00% | 72,231 |
| Aug 15, 2025 | 8.29 | 8.30 | 8.00 | 8.00 | 8.00 | -1.36% | 28,773 |
| Aug 14, 2025 | 8.25 | 8.29 | 8.11 | 8.11 | 8.11 | -2.05% | 12,330 |
| Aug 13, 2025 | 8.00 | 8.29 | 7.94 | 8.28 | 8.28 | 3.89% | 41,091 |
| Aug 12, 2025 | 7.91 | 7.99 | 7.83 | 7.97 | 7.97 | -0.38% | 10,119 |
| Aug 11, 2025 | 8.00 | 8.09 | 7.80 | 8.00 | 8.00 | 0.50% | 12,743 |
| Aug 8, 2025 | 8.02 | 8.03 | 7.90 | 7.96 | 7.96 | -1.73% | 10,628 |
| Aug 7, 2025 | 8.00 | 8.17 | 7.87 | 8.10 | 8.10 | 1.25% | 30,300 |
| Aug 6, 2025 | 7.87 | 8.00 | 7.50 | 8.00 | 8.00 | 3.49% | 47,434 |
| Aug 5, 2025 | 7.49 | 7.92 | 7.30 | 7.73 | 7.73 | 1.18% | 54,000 |
| Aug 4, 2025 | 7.65 | 7.74 | 7.25 | 7.64 | 7.64 | -0.52% | 22,455 |
| Aug 1, 2025 | 7.73 | 7.76 | 7.25 | 7.68 | 7.68 | -1.03% | 27,100 |
| Jul 31, 2025 | 6.90 | 8.17 | 6.81 | 7.76 | 7.76 | 10.86% | 228,500 |
| Jul 30, 2025 | 7.14 | 7.30 | 6.86 | 7.00 | 7.00 | -3.05% | 43,965 |
| Jul 29, 2025 | 7.41 | 7.64 | 7.14 | 7.22 | 7.22 | -3.73% | 66,473 |
| Jul 28, 2025 | 7.58 | 7.76 | 7.40 | 7.50 | 7.50 | -1.06% | 30,508 |
| Jul 25, 2025 | 7.50 | 7.80 | 7.50 | 7.58 | 7.58 | 2.16% | 37,109 |
| Jul 24, 2025 | 8.33 | 8.33 | 7.27 | 7.42 | 7.42 | -9.84% | 166,900 |
| Jul 23, 2025 | 8.36 | 8.42 | 8.10 | 8.23 | 8.23 | -2.60% | 109,209 |