CERo Therapeutics Holdings, Inc. (CERO)
NASDAQ: CERO · Real-Time Price · USD
7.25
-0.25 (-3.33%)
At close: Jul 29, 2025, 4:00 PM
7.22
-0.03 (-0.41%)
After-hours: Jul 29, 2025, 4:10 PM EDT

CERO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 20257.417.647.207.25--3.33%44,792
Jul 28, 20257.587.767.407.507.50-1.06%30,508
Jul 25, 20257.507.807.507.587.582.16%37,109
Jul 24, 20258.338.337.277.427.42-9.84%166,857
Jul 23, 20258.368.428.108.238.23-2.60%109,209
Jul 22, 20258.448.498.148.458.451.08%78,211
Jul 21, 20258.738.738.318.368.36-4.24%41,598
Jul 18, 20258.828.838.408.738.730.34%47,359
Jul 17, 20258.518.798.308.708.703.94%159,173
Jul 16, 20258.308.468.248.378.37-0.12%39,844
Jul 15, 20258.678.678.198.388.38-3.34%44,070
Jul 14, 20258.538.838.338.678.67-0.57%60,556
Jul 11, 20258.858.958.508.728.72-1.47%109,131
Jul 10, 20258.859.028.808.858.850.57%144,749
Jul 9, 20258.508.988.508.808.801.50%62,418
Jul 8, 20258.549.008.538.678.67-2.80%186,403
Jul 7, 20259.129.168.708.928.92-3.67%254,556
Jul 3, 20259.359.579.229.269.26-2.11%56,771
Jul 2, 20259.109.739.109.469.462.49%90,891
Jul 1, 20259.319.659.129.239.23-4.15%74,992
Jun 30, 20259.7910.009.559.639.630.84%135,456
Jun 27, 202510.2810.669.559.559.55-10.58%247,223
Jun 26, 202510.8111.6810.1710.6810.68-4.56%255,833
Jun 25, 20259.6011.209.5011.1911.1917.05%469,034
Jun 24, 202510.1610.959.009.569.5617.16%1,898,000
Jun 23, 202512.0513.148.128.168.16-23.60%1,455,240
Jun 20, 202511.2711.529.6010.6810.68-7.13%942,503
Jun 18, 202514.3816.0011.5011.5011.50-42.01%3,025,743
Jun 17, 202510.4226.9910.3519.8319.83188.73%57,125,355
Jun 16, 20257.377.496.806.876.87-6.05%299,984
Jun 13, 20257.287.976.717.317.31-7.12%109,618
Jun 12, 20257.387.877.347.877.876.64%34,410
Jun 11, 20257.248.137.207.387.380.41%94,003
Jun 10, 20258.008.707.207.357.35-8.13%85,512
Jun 9, 20258.068.207.908.008.00-11.99%71,370
Jun 6, 20259.1010.008.869.099.096.19%84,110
Jun 5, 20258.979.008.368.568.56-4.89%26,217
Jun 4, 20259.189.448.829.009.00-4.05%24,087
Jun 3, 20258.809.908.709.389.384.99%26,096
Jun 2, 20258.409.418.008.938.930.29%103,482
May 30, 202510.1510.158.648.918.91-13.85%201,579
May 29, 202510.5510.559.9410.3410.347.44%38,702
May 28, 202510.2010.409.439.629.62-7.64%37,051
May 27, 202510.6010.9510.1110.4210.42-1.70%28,744
May 23, 202510.3410.7010.3210.6010.600.95%12,403
May 22, 202510.5410.589.8010.5010.50-0.94%36,388
May 21, 202511.2611.4810.4810.6010.60-8.90%53,315
May 20, 202511.8812.0811.4011.6411.64-3.47%58,859
May 19, 202511.5312.4011.5312.0512.053.03%61,604
May 16, 202511.3611.9911.2311.7011.700.22%19,540