CERo Therapeutics Holdings, Inc. (CERO)
OTCMKTS · Delayed Price · Currency is USD
0.1067
-0.0063 (-5.56%)
At close: Dec 5, 2025
CERO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -5.58% | 473,688 |
| Dec 4, 2025 | 0.08 | 0.14 | 0.08 | 0.11 | 0.11 | 35.82% | 813,681 |
| Dec 3, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | 4.00% | 326,960 |
| Dec 2, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 14.29% | 287,178 |
| Dec 1, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -17.65% | 192,433 |
| Nov 28, 2025 | 0.08 | 0.09 | 0.07 | 0.09 | 0.09 | 13.64% | 116,191 |
| Nov 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 12.31% | 223,548 |
| Nov 25, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -1.91% | 592,254 |
| Nov 24, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 2.88% | 336,192 |
| Nov 21, 2025 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | -5.71% | 228,177 |
| Nov 20, 2025 | 0.05 | 0.08 | 0.05 | 0.07 | 0.07 | 16.67% | 258,881 |
| Nov 19, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.80% | 303,055 |
| Nov 18, 2025 | 0.08 | 0.08 | 0.05 | 0.06 | 0.06 | -16.98% | 1,498,327 |
| Nov 17, 2025 | 0.10 | 0.10 | 0.07 | 0.07 | 0.07 | -17.30% | 1,145,281 |
| Nov 14, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -8.72% | 420,480 |
| Nov 13, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -1.52% | 240,489 |
| Nov 12, 2025 | 0.11 | 0.11 | 0.08 | 0.10 | 0.10 | 3.66% | 585,455 |
| Nov 11, 2025 | 0.12 | 0.12 | 0.09 | 0.10 | 0.10 | -16.96% | 670,051 |
| Nov 10, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.17% | 541,181 |
| Nov 7, 2025 | 0.11 | 0.14 | 0.10 | 0.12 | 0.12 | 17.65% | 1,171,621 |
| Nov 6, 2025 | 0.13 | 0.13 | 0.09 | 0.10 | 0.10 | -11.38% | 1,667,439 |
| Nov 5, 2025 | 0.12 | 0.14 | 0.11 | 0.12 | 0.12 | 14.53% | 1,276,747 |
| Nov 4, 2025 | 0.12 | 0.21 | 0.09 | 0.10 | 0.10 | -16.94% | 8,436,883 |
| Nov 3, 2025 | 0.08 | 0.15 | 0.07 | 0.12 | 0.12 | 71.63% | 5,422,082 |
| Oct 31, 2025 | 0.07 | 0.09 | 0.06 | 0.07 | 0.07 | -25.87% | 7,271,281 |
| Oct 30, 2025 | 0.34 | 0.40 | 0.09 | 0.10 | 0.10 | -94.69% | 114,682,702 |
| Oct 29, 2025 | 1.82 | 1.86 | 1.72 | 1.79 | 1.79 | -4.79% | 1,091,509 |
| Oct 28, 2025 | 1.85 | 1.90 | 1.81 | 1.88 | 1.88 | - | 198,293 |
| Oct 27, 2025 | 1.93 | 2.00 | 1.82 | 1.88 | 1.88 | -1.57% | 282,161 |
| Oct 24, 2025 | 1.98 | 2.00 | 1.84 | 1.91 | 1.91 | -4.50% | 593,086 |
| Oct 23, 2025 | 2.00 | 2.03 | 1.94 | 2.00 | 2.00 | -0.50% | 514,452 |
| Oct 22, 2025 | 1.97 | 2.03 | 1.95 | 2.01 | 2.01 | - | 310,880 |
| Oct 21, 2025 | 2.56 | 2.58 | 2.00 | 2.01 | 2.01 | -16.25% | 1,097,401 |
| Oct 20, 2025 | 2.01 | 2.45 | 2.01 | 2.40 | 2.40 | 20.60% | 570,796 |
| Oct 17, 2025 | 2.31 | 2.37 | 1.93 | 1.99 | 1.99 | -16.03% | 428,152 |
| Oct 16, 2025 | 2.68 | 2.68 | 2.35 | 2.37 | 2.37 | -8.85% | 393,441 |
| Oct 15, 2025 | 2.87 | 2.88 | 2.58 | 2.60 | 2.60 | -8.61% | 436,823 |
| Oct 14, 2025 | 3.22 | 3.27 | 2.82 | 2.85 | 2.85 | -14.56% | 523,655 |
| Oct 13, 2025 | 3.45 | 3.69 | 3.17 | 3.33 | 3.33 | 0.60% | 508,086 |
| Oct 10, 2025 | 4.15 | 4.40 | 3.15 | 3.31 | 3.31 | -22.84% | 1,809,717 |
| Oct 9, 2025 | 5.32 | 5.39 | 4.27 | 4.29 | 4.29 | -21.43% | 525,913 |
| Oct 8, 2025 | 5.40 | 5.66 | 5.33 | 5.46 | 5.46 | 2.63% | 134,166 |
| Oct 7, 2025 | 5.40 | 5.40 | 5.20 | 5.32 | 5.32 | -1.30% | 103,225 |
| Oct 6, 2025 | 5.37 | 5.40 | 5.18 | 5.39 | 5.39 | 2.08% | 81,964 |
| Oct 3, 2025 | 5.34 | 5.45 | 5.28 | 5.28 | 5.28 | -2.04% | 25,279 |
| Oct 2, 2025 | 5.37 | 5.44 | 5.25 | 5.39 | 5.39 | -1.10% | 47,942 |
| Oct 1, 2025 | 5.15 | 5.49 | 5.15 | 5.45 | 5.45 | 7.07% | 166,874 |
| Sep 30, 2025 | 5.16 | 5.20 | 4.91 | 5.09 | 5.09 | -3.05% | 69,165 |
| Sep 29, 2025 | 5.25 | 5.30 | 5.03 | 5.25 | 5.25 | -2.60% | 69,407 |
| Sep 26, 2025 | 5.38 | 5.60 | 5.28 | 5.39 | 5.39 | 0.19% | 296,521 |