CERo Therapeutics Holdings, Inc. (CERO)
NASDAQ: CERO · Real-Time Price · USD
0.7200
-0.0100 (-1.37%)
At close: Apr 1, 2025, 4:00 PM
0.7223
+0.0023 (0.32%)
After-hours: Apr 1, 2025, 4:40 PM EDT
CERO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.69 | 0.70 | 0.65 | 0.68 | - | -6.85% | 157,193 |
| Mar 31, 2025 | 0.73 | 0.80 | 0.67 | 0.73 | 0.73 | -2.80% | 6,508,208 |
| Mar 28, 2025 | 0.74 | 0.76 | 0.71 | 0.75 | 0.75 | -1.83% | 200,977 |
| Mar 27, 2025 | 0.74 | 0.83 | 0.66 | 0.77 | 0.77 | -9.51% | 5,346,487 |
| Mar 26, 2025 | 0.88 | 0.95 | 0.83 | 0.85 | 0.85 | -4.58% | 123,015 |
| Mar 25, 2025 | 0.92 | 1.03 | 0.86 | 0.89 | 0.89 | -6.74% | 343,740 |
| Mar 24, 2025 | 0.93 | 1.03 | 0.90 | 0.95 | 0.95 | 4.58% | 439,498 |
| Mar 21, 2025 | 0.94 | 0.94 | 0.90 | 0.91 | 0.91 | -5.37% | 61,983 |
| Mar 20, 2025 | 0.93 | 0.98 | 0.87 | 0.96 | 0.96 | 3.23% | 140,628 |
| Mar 19, 2025 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | 2.20% | 68,271 |
| Mar 18, 2025 | 0.90 | 0.93 | 0.82 | 0.91 | 0.91 | -2.02% | 187,143 |
| Mar 17, 2025 | 0.99 | 1.02 | 0.90 | 0.93 | 0.93 | -8.94% | 238,109 |
| Mar 14, 2025 | 0.95 | 1.03 | 0.94 | 1.02 | 1.02 | 6.23% | 258,565 |
| Mar 13, 2025 | 1.25 | 1.28 | 0.93 | 0.96 | 0.96 | -29.40% | 6,020,151 |
| Mar 12, 2025 | 1.32 | 1.43 | 1.32 | 1.36 | 1.36 | - | 59,981 |
| Mar 11, 2025 | 1.43 | 1.47 | 1.26 | 1.36 | 1.36 | -4.23% | 121,122 |
| Mar 10, 2025 | 1.44 | 1.54 | 1.41 | 1.42 | 1.42 | -3.40% | 59,507 |
| Mar 7, 2025 | 1.48 | 1.49 | 1.41 | 1.47 | 1.47 | 0.68% | 62,352 |
| Mar 6, 2025 | 1.44 | 1.48 | 1.40 | 1.46 | 1.46 | 0.69% | 93,215 |
| Mar 5, 2025 | 1.42 | 1.55 | 1.34 | 1.45 | 1.45 | 1.05% | 230,921 |
| Mar 4, 2025 | 1.45 | 1.46 | 1.33 | 1.44 | 1.44 | -0.35% | 139,745 |
| Mar 3, 2025 | 1.67 | 1.67 | 1.40 | 1.44 | 1.44 | -13.77% | 224,134 |
| Feb 28, 2025 | 1.62 | 1.67 | 1.57 | 1.67 | 1.67 | 3.73% | 67,133 |
| Feb 27, 2025 | 1.58 | 1.65 | 1.55 | 1.61 | 1.61 | 3.21% | 114,035 |
| Feb 26, 2025 | 1.58 | 1.63 | 1.52 | 1.56 | 1.56 | - | 129,811 |
| Feb 25, 2025 | 1.63 | 1.67 | 1.50 | 1.56 | 1.56 | -6.59% | 168,340 |
| Feb 24, 2025 | 1.75 | 1.75 | 1.64 | 1.67 | 1.67 | -6.70% | 180,527 |
| Feb 21, 2025 | 1.95 | 1.98 | 1.57 | 1.79 | 1.79 | -12.68% | 483,833 |
| Feb 20, 2025 | 1.79 | 2.10 | 1.63 | 2.05 | 2.05 | 14.53% | 683,731 |
| Feb 19, 2025 | 1.86 | 1.87 | 1.72 | 1.79 | 1.79 | -4.79% | 146,113 |
| Feb 18, 2025 | 2.02 | 2.02 | 1.85 | 1.88 | 1.88 | -8.74% | 144,396 |
| Feb 14, 2025 | 1.89 | 2.06 | 1.80 | 2.06 | 2.06 | 14.44% | 320,271 |
| Feb 13, 2025 | 1.82 | 1.89 | 1.76 | 1.80 | 1.80 | - | 105,479 |
| Feb 12, 2025 | 1.83 | 1.91 | 1.70 | 1.80 | 1.80 | -2.70% | 147,706 |
| Feb 11, 2025 | 1.87 | 1.94 | 1.75 | 1.85 | 1.85 | -3.65% | 171,035 |
| Feb 10, 2025 | 1.94 | 1.99 | 1.85 | 1.92 | 1.92 | -1.03% | 137,525 |
| Feb 7, 2025 | 1.96 | 2.13 | 1.90 | 1.94 | 1.94 | -4.90% | 161,215 |
| Feb 6, 2025 | 1.83 | 2.22 | 1.77 | 2.04 | 2.04 | 4.08% | 1,132,734 |
| Feb 5, 2025 | 1.98 | 2.04 | 1.92 | 1.96 | 1.96 | -1.01% | 162,199 |
| Feb 4, 2025 | 2.01 | 2.09 | 1.96 | 1.98 | 1.98 | -1.00% | 149,152 |
| Feb 3, 2025 | 2.05 | 2.15 | 1.98 | 2.00 | 2.00 | -6.54% | 246,138 |
| Jan 31, 2025 | 1.99 | 2.23 | 1.99 | 2.14 | 2.14 | 7.54% | 403,919 |
| Jan 30, 2025 | 2.10 | 3.18 | 1.90 | 1.99 | 1.99 | 2.58% | 5,837,887 |
| Jan 29, 2025 | 1.78 | 2.02 | 1.78 | 1.94 | 1.94 | 6.01% | 266,332 |
| Jan 28, 2025 | 1.85 | 2.10 | 1.76 | 1.83 | 1.83 | -2.14% | 815,328 |
| Jan 27, 2025 | 2.25 | 2.32 | 1.85 | 1.87 | 1.87 | -24.60% | 567,558 |
| Jan 24, 2025 | 2.30 | 2.72 | 2.21 | 2.48 | 2.48 | 5.53% | 2,829,772 |
| Jan 23, 2025 | 2.16 | 2.56 | 2.09 | 2.35 | 2.35 | 5.38% | 623,361 |
| Jan 22, 2025 | 2.23 | 2.30 | 2.04 | 2.23 | 2.23 | -3.46% | 201,738 |
| Jan 21, 2025 | 2.40 | 2.58 | 2.30 | 2.31 | 2.31 | -1.28% | 160,010 |