CERo Therapeutics Holdings, Inc. (CERO)
OTCMKTS · Delayed Price · Currency is USD
0.0270
+0.000405 (1.52%)
At close: May 18, 2026
CERO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.50% | 598,015 |
| May 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.48% | 63,801 |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 214,056 |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 407,794 |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.76% | 397,870 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.44% | 502,865 |
| May 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.72% | 117,481 |
| May 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.75% | 361,044 |
| May 6, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 46.52% | 320,144 |
| May 5, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -22.82% | 292,816 |
| May 4, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -12.09% | 1,500,205 |
| May 1, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 7.62% | 119,489 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.67% | 376,859 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.51% | 45,531 |
| Apr 28, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -4.06% | 229,256 |
| Apr 27, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -6.71% | 610,844 |
| Apr 24, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.00% | 724,736 |
| Apr 23, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 8.36% | 3,787,834 |
| Apr 22, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 5.90% | 1,930,087 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.17% | 102,321 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 194,018 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 556,482 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -6.25% | 517,904 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.59% | 922,726 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.56% | 162,801 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.92% | 83,357 |
| Apr 10, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.96% | 319,585 |
| Apr 9, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 4.04% | 384,119 |
| Apr 8, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -1.83% | 419,609 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.61% | 403,233 |
| Apr 6, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 352,562 |
| Apr 2, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.58% | 257,812 |
| Apr 1, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -0.29% | 420,283 |
| Mar 31, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.38% | 781,419 |
| Mar 30, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.74% | 410,959 |
| Mar 27, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -0.30% | 44,517 |
| Mar 26, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -0.30% | 513,771 |
| Mar 25, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.65% | 368,000 |
| Mar 24, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.30% | 580,811 |
| Mar 23, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.87% | 32,433 |
| Mar 20, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -0.86% | 211,594 |
| Mar 19, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 5.45% | 206,734 |
| Mar 18, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -4.35% | 109,309 |
| Mar 17, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -0.58% | 52,350 |
| Mar 16, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 2.06% | 96,283 |
| Mar 13, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -1.45% | 427,342 |
| Mar 12, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -0.29% | 982,197 |
| Mar 11, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 1.76% | 310,205 |
| Mar 10, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -0.29% | 213,578 |
| Mar 9, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 220,490 |