CERo Therapeutics Holdings, Inc. (CERO)
NASDAQ: CERO · Real-Time Price · USD
0.9250
+0.0349 (3.92%)
At close: Apr 28, 2025, 4:00 PM
0.9308
+0.0058 (0.63%)
Pre-market: Apr 29, 2025, 7:31 AM EDT

CERO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20250.820.950.820.930.933.92%623,300
Apr 25, 20250.970.980.830.890.89-19.81%1,899,600
Apr 24, 20250.881.420.881.111.1138.85%71,799,276
Apr 23, 20250.820.860.760.800.805.49%942,739
Apr 22, 20250.640.780.640.760.7618.70%846,866
Apr 21, 20250.620.650.610.640.643.47%188,336
Apr 17, 20250.600.620.560.620.623.35%158,522
Apr 16, 20250.580.600.530.600.602.05%239,426
Apr 15, 20250.670.670.550.590.59-12.82%851,270
Apr 14, 20250.700.700.640.670.67-4.13%285,216
Apr 11, 20250.760.760.690.700.70-9.10%314,641
Apr 10, 20250.810.820.750.770.77-7.89%495,392
Apr 9, 20250.720.840.680.840.8418.58%516,331
Apr 8, 20250.720.790.690.710.71-0.70%321,857
Apr 7, 20250.670.720.670.710.71-0.71%262,373
Apr 4, 20250.680.890.680.720.722.30%2,055,059
Apr 3, 20250.710.720.670.700.70-4.12%198,859
Apr 2, 20250.680.750.680.730.731.25%203,929
Apr 1, 20250.690.780.650.720.72-1.37%339,814
Mar 31, 20250.730.800.670.730.73-2.80%6,508,208
Mar 28, 20250.740.760.710.750.75-1.83%200,977
Mar 27, 20250.740.830.660.770.77-9.51%5,346,487
Mar 26, 20250.880.950.830.850.85-4.58%123,015
Mar 25, 20250.921.030.860.890.89-6.74%343,740
Mar 24, 20250.931.030.900.950.954.58%439,498
Mar 21, 20250.940.940.900.910.91-5.37%61,983
Mar 20, 20250.930.980.870.960.963.23%140,628
Mar 19, 20250.890.930.890.930.932.20%68,271
Mar 18, 20250.900.930.820.910.91-2.02%187,143
Mar 17, 20250.991.020.900.930.93-8.94%238,109
Mar 14, 20250.951.030.941.021.026.23%258,565
Mar 13, 20251.251.280.930.960.96-29.40%6,020,151
Mar 12, 20251.321.431.321.361.36-59,981
Mar 11, 20251.431.471.261.361.36-4.23%121,122
Mar 10, 20251.441.541.411.421.42-3.40%59,507
Mar 7, 20251.481.491.411.471.470.68%62,352
Mar 6, 20251.441.481.401.461.460.69%93,215
Mar 5, 20251.421.551.341.451.451.05%230,921
Mar 4, 20251.451.461.331.441.44-0.35%139,745
Mar 3, 20251.671.671.401.441.44-13.77%224,134
Feb 28, 20251.621.671.571.671.673.73%67,133
Feb 27, 20251.581.651.551.611.613.21%114,035
Feb 26, 20251.581.631.521.561.56-129,811
Feb 25, 20251.631.671.501.561.56-6.59%168,340
Feb 24, 20251.751.751.641.671.67-6.70%180,527
Feb 21, 20251.951.981.571.791.79-12.68%483,833
Feb 20, 20251.792.101.632.052.0514.53%683,731
Feb 19, 20251.861.871.721.791.79-4.79%146,113
Feb 18, 20252.022.021.851.881.88-8.74%144,396
Feb 14, 20251.892.061.802.062.0614.44%320,271