Cerus Corporation (CERS)
NASDAQ: CERS
· Real-Time Price · USD
1.31
0.00 (0.00%)
At close: Aug 29, 2025, 3:59 PM
1.30
-0.76%
After-hours: Aug 29, 2025, 06:00 PM EDT
CERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.32 | 1.32 | 1.26 | 1.31 | 1.31 | 0.00% | 599,515 |
| Aug 28, 2025 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | 0.00% | 624,134 |
| Aug 27, 2025 | 1.33 | 1.33 | 1.27 | 1.31 | 1.31 | -1.50% | 529,100 |
| Aug 26, 2025 | 1.34 | 1.44 | 1.33 | 1.33 | 1.33 | 3.91% | 1,544,565 |
| Aug 25, 2025 | 1.29 | 1.31 | 1.24 | 1.28 | 1.28 | 1.59% | 1,259,500 |
| Aug 22, 2025 | 1.19 | 1.29 | 1.19 | 1.26 | 1.26 | 5.00% | 1,591,586 |
| Aug 21, 2025 | 1.15 | 1.21 | 1.15 | 1.20 | 1.20 | 3.45% | 828,600 |
| Aug 20, 2025 | 1.20 | 1.21 | 1.15 | 1.16 | 1.16 | -2.52% | 1,413,770 |
| Aug 19, 2025 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -4.80% | 1,081,833 |
| Aug 18, 2025 | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | 0.81% | 665,600 |
| Aug 15, 2025 | 1.29 | 1.30 | 1.23 | 1.24 | 1.24 | -2.36% | 1,132,619 |
| Aug 14, 2025 | 1.30 | 1.34 | 1.26 | 1.27 | 1.27 | -4.51% | 2,499,600 |
| Aug 13, 2025 | 1.28 | 1.38 | 1.28 | 1.33 | 1.33 | 3.10% | 2,965,200 |
| Aug 12, 2025 | 1.27 | 1.31 | 1.25 | 1.29 | 1.29 | 3.20% | 1,348,800 |
| Aug 11, 2025 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 3.31% | 967,836 |
| Aug 8, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -2.42% | 763,700 |
| Aug 7, 2025 | 1.28 | 1.31 | 1.22 | 1.24 | 1.24 | -3.88% | 1,140,365 |
| Aug 6, 2025 | 1.28 | 1.36 | 1.25 | 1.29 | 1.29 | 0.78% | 1,709,400 |
| Aug 5, 2025 | 1.32 | 1.35 | 1.26 | 1.28 | 1.28 | -1.54% | 1,013,711 |
| Aug 4, 2025 | 1.29 | 1.32 | 1.28 | 1.30 | 1.30 | 2.36% | 894,800 |