CERo Therapeutics Holdings, Inc. (CERO)
NASDAQ: CERO · Real-Time Price · USD
2.201
-0.109 (-4.72%)
Jan 22, 2025, 2:07 PM EST - Market open
CERO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 2.40 | 2.58 | 2.30 | 2.31 | 2.31 | -1.28% | 160,010 |
| Jan 17, 2025 | 2.45 | 2.51 | 2.21 | 2.34 | 2.34 | -6.02% | 313,883 |
| Jan 16, 2025 | 2.63 | 2.64 | 2.45 | 2.49 | 2.49 | -3.49% | 184,537 |
| Jan 15, 2025 | 2.77 | 2.77 | 2.51 | 2.58 | 2.58 | -7.86% | 338,395 |
| Jan 14, 2025 | 3.12 | 3.29 | 2.67 | 2.80 | 2.80 | -14.89% | 268,928 |
| Jan 13, 2025 | 2.97 | 3.50 | 2.90 | 3.29 | 3.29 | 11.15% | 480,511 |
| Jan 10, 2025 | 3.37 | 3.37 | 2.83 | 2.96 | 2.96 | -20.00% | 602,162 |
| Jan 8, 2025 | 4.56 | 4.95 | 3.20 | 3.70 | 3.70 | -29.25% | 971,737 |
| Jan 7, 2025 | 5.80 | 10.25 | 4.50 | 5.23 | 5.23 | 23.64% | 9,016,703 |
| Jan 6, 2025 | 4.83 | 4.93 | 3.99 | 4.23 | 4.23 | -27.32% | 1,160,748 |
| Jan 3, 2025 | 6.00 | 6.30 | 5.61 | 5.82 | 5.82 | -4.59% | 560,792 |
| Jan 2, 2025 | 6.18 | 6.73 | 5.93 | 6.10 | 6.10 | 1.67% | 563,373 |
| Dec 31, 2024 | 6.49 | 7.40 | 5.81 | 6.00 | 6.00 | -7.41% | 664,642 |
| Dec 30, 2024 | 6.59 | 6.59 | 5.43 | 6.48 | 6.48 | 8.00% | 537,795 |
| Dec 27, 2024 | 6.16 | 6.35 | 5.77 | 6.00 | 6.00 | - | 317,367 |
| Dec 26, 2024 | 6.10 | 6.35 | 5.60 | 6.00 | 6.00 | -3.69% | 206,966 |
| Dec 24, 2024 | 5.32 | 6.50 | 5.27 | 6.23 | 6.23 | 23.37% | 430,436 |
| Dec 23, 2024 | 5.79 | 6.01 | 4.80 | 5.05 | 5.05 | -9.98% | 255,123 |
| Dec 20, 2024 | 5.50 | 5.98 | 5.08 | 5.61 | 5.61 | 3.89% | 277,486 |
| Dec 19, 2024 | 5.50 | 6.11 | 5.25 | 5.40 | 5.40 | -10.00% | 423,225 |
| Dec 18, 2024 | 8.55 | 8.70 | 5.70 | 6.00 | 6.00 | -1.80% | 1,652,817 |
| Dec 17, 2024 | 5.00 | 6.85 | 4.67 | 6.11 | 6.11 | 19.80% | 1,777,193 |
| Dec 16, 2024 | 5.56 | 5.65 | 5.08 | 5.10 | 5.10 | -10.05% | 428,178 |
| Dec 13, 2024 | 7.07 | 7.08 | 5.53 | 5.67 | 5.67 | -18.53% | 318,023 |
| Dec 12, 2024 | 7.80 | 7.80 | 6.81 | 6.96 | 6.96 | -8.42% | 180,531 |
| Dec 11, 2024 | 9.00 | 9.00 | 7.50 | 7.60 | 7.60 | -15.18% | 179,066 |
| Dec 10, 2024 | 10.52 | 10.70 | 8.41 | 8.96 | 8.96 | -18.10% | 170,039 |
| Dec 9, 2024 | 11.54 | 11.54 | 10.00 | 10.94 | 10.94 | -4.87% | 134,289 |
| Dec 6, 2024 | 17.40 | 18.00 | 11.26 | 11.50 | 11.50 | -39.95% | 382,135 |
| Dec 5, 2024 | 18.20 | 20.60 | 17.10 | 19.15 | 19.15 | 10.69% | 82,713 |
| Dec 4, 2024 | 16.80 | 17.30 | 15.57 | 17.30 | 17.30 | -0.12% | 42,838 |
| Dec 3, 2024 | 19.96 | 20.00 | 17.25 | 17.32 | 17.32 | -2.48% | 63,289 |
| Dec 2, 2024 | 18.02 | 18.99 | 17.13 | 17.76 | 17.76 | -7.98% | 56,725 |
| Nov 29, 2024 | 19.60 | 21.00 | 18.40 | 19.30 | 19.30 | -4.60% | 66,587 |
| Nov 27, 2024 | 14.99 | 25.49 | 14.99 | 20.23 | 20.23 | 37.62% | 641,203 |
| Nov 26, 2024 | 17.81 | 17.81 | 14.11 | 14.70 | 14.70 | -15.27% | 86,427 |
| Nov 25, 2024 | 20.02 | 20.59 | 17.28 | 17.35 | 17.35 | -20.45% | 90,661 |
| Nov 22, 2024 | 23.23 | 24.65 | 20.67 | 21.81 | 21.81 | -12.02% | 97,999 |
| Nov 21, 2024 | 24.27 | 28.60 | 23.75 | 24.79 | 24.79 | -0.36% | 151,898 |
| Nov 20, 2024 | 23.40 | 27.60 | 23.00 | 24.88 | 24.88 | -3.60% | 140,570 |
| Nov 19, 2024 | 24.15 | 28.50 | 22.51 | 25.81 | 25.81 | 7.68% | 286,292 |
| Nov 18, 2024 | 27.00 | 27.00 | 22.00 | 23.97 | 23.97 | -15.98% | 407,547 |
| Nov 15, 2024 | 33.30 | 44.77 | 26.50 | 28.53 | 28.53 | 52.40% | 11,727,228 |
| Nov 14, 2024 | 20.77 | 20.77 | 18.00 | 18.72 | 18.72 | -11.66% | 127,370 |
| Nov 13, 2024 | 22.00 | 24.40 | 17.14 | 21.19 | 21.19 | -20.81% | 445,198 |
| Nov 12, 2024 | 29.61 | 32.99 | 22.75 | 26.76 | 26.76 | 36.53% | 7,703,051 |
| Nov 11, 2024 | 19.28 | 23.82 | 14.55 | 19.60 | 19.60 | 180.00% | 14,467,749 |
| Nov 8, 2024 | 7.05 | 7.09 | 6.52 | 7.00 | 7.00 | -0.85% | 25,251 |
| Nov 7, 2024 | 7.46 | 7.99 | 7.05 | 7.06 | 7.06 | -1.94% | 57,660 |
| Nov 6, 2024 | 7.11 | 7.47 | 6.36 | 7.20 | 7.20 | -1.77% | 19,327 |
| Nov 5, 2024 | 7.28 | 8.34 | 7.12 | 7.33 | 7.33 | -2.40% | 39,887 |
| Nov 4, 2024 | 7.72 | 7.80 | 7.30 | 7.51 | 7.51 | -9.63% | 29,214 |
| Nov 1, 2024 | 7.51 | 8.51 | 7.51 | 8.31 | 8.31 | -3.15% | 10,691 |
| Oct 31, 2024 | 8.24 | 8.95 | 7.99 | 8.58 | 8.58 | 5.28% | 42,765 |
| Oct 30, 2024 | 7.88 | 8.29 | 7.76 | 8.15 | 8.15 | 0.37% | 16,779 |
| Oct 29, 2024 | 7.59 | 8.30 | 7.59 | 8.12 | 8.12 | 7.12% | 28,017 |
| Oct 28, 2024 | 7.96 | 7.96 | 7.30 | 7.58 | 7.58 | -1.56% | 21,234 |
| Oct 25, 2024 | 8.10 | 8.20 | 7.60 | 7.70 | 7.70 | -7.45% | 34,005 |
| Oct 24, 2024 | 8.12 | 8.50 | 8.12 | 8.32 | 8.32 | -5.24% | 27,545 |
| Oct 23, 2024 | 8.80 | 9.00 | 8.30 | 8.78 | 8.78 | 4.52% | 59,086 |
| Oct 22, 2024 | 8.60 | 8.63 | 8.22 | 8.40 | 8.40 | -3.34% | 44,446 |
| Oct 21, 2024 | 8.50 | 8.83 | 8.21 | 8.69 | 8.69 | 1.52% | 50,306 |
| Oct 18, 2024 | 8.76 | 8.99 | 8.51 | 8.56 | 8.56 | -2.28% | 25,294 |
| Oct 17, 2024 | 9.10 | 9.29 | 8.14 | 8.76 | 8.76 | -5.09% | 46,569 |
| Oct 16, 2024 | 9.78 | 10.10 | 8.80 | 9.23 | 9.23 | -4.85% | 33,079 |
| Oct 15, 2024 | 9.50 | 9.97 | 9.30 | 9.70 | 9.70 | -1.72% | 37,595 |
| Oct 14, 2024 | 10.10 | 10.10 | 9.50 | 9.87 | 9.87 | 3.79% | 18,723 |
| Oct 11, 2024 | 9.30 | 9.76 | 9.24 | 9.51 | 9.51 | 0.63% | 29,707 |
| Oct 10, 2024 | 10.19 | 12.44 | 9.30 | 9.45 | 9.45 | -11.68% | 127,804 |
| Oct 9, 2024 | 9.80 | 11.20 | 9.38 | 10.70 | 10.70 | 9.18% | 62,590 |
| Oct 8, 2024 | 9.07 | 10.73 | 9.07 | 9.80 | 9.80 | 4.81% | 105,992 |
| Oct 7, 2024 | 9.80 | 9.90 | 9.15 | 9.35 | 9.35 | 0.32% | 38,346 |
| Oct 4, 2024 | 9.67 | 9.67 | 9.02 | 9.32 | 9.32 | 0.87% | 50,061 |
| Oct 3, 2024 | 9.30 | 10.20 | 9.01 | 9.24 | 9.24 | 5.00% | 95,702 |
| Oct 2, 2024 | 10.00 | 10.20 | 8.80 | 8.80 | 8.80 | -14.23% | 91,382 |
| Oct 1, 2024 | 9.33 | 10.46 | 9.03 | 10.26 | 10.26 | 9.97% | 149,030 |
| Sep 30, 2024 | 9.49 | 9.95 | 9.01 | 9.33 | 9.33 | 1.41% | 67,520 |
| Sep 27, 2024 | 9.30 | 10.00 | 9.11 | 9.20 | 9.20 | -2.44% | 105,860 |
| Sep 26, 2024 | 10.60 | 12.40 | 8.50 | 9.43 | 9.43 | -5.70% | 414,238 |
| Sep 25, 2024 | 14.51 | 18.00 | 9.70 | 10.00 | 10.00 | 6.72% | 1,235,926 |
| Sep 24, 2024 | 10.00 | 10.02 | 8.65 | 9.37 | 9.37 | -14.35% | 47,739 |
| Sep 23, 2024 | 12.84 | 13.19 | 10.15 | 10.94 | 10.94 | -8.07% | 144,483 |
| Sep 20, 2024 | 8.70 | 21.40 | 8.52 | 11.90 | 11.90 | 36.78% | 1,567,404 |
| Sep 19, 2024 | 8.50 | 8.73 | 8.01 | 8.70 | 8.70 | 7.41% | 12,710 |
| Sep 18, 2024 | 8.90 | 8.90 | 7.55 | 8.10 | 8.10 | -4.03% | 10,942 |
| Sep 17, 2024 | 8.50 | 8.88 | 8.10 | 8.44 | 8.44 | 0.24% | 7,806 |
| Sep 16, 2024 | 9.40 | 9.56 | 8.40 | 8.42 | 8.42 | -9.66% | 8,992 |
| Sep 13, 2024 | 8.79 | 10.25 | 8.52 | 9.32 | 9.32 | 8.37% | 34,134 |
| Sep 12, 2024 | 9.38 | 9.38 | 7.22 | 8.60 | 8.60 | -7.13% | 21,574 |
| Sep 11, 2024 | 9.74 | 9.74 | 9.10 | 9.26 | 9.26 | -1.07% | 13,763 |
| Sep 10, 2024 | 9.70 | 10.19 | 9.30 | 9.36 | 9.36 | -6.21% | 13,001 |
| Sep 9, 2024 | 10.74 | 10.74 | 9.51 | 9.98 | 9.98 | -5.04% | 26,833 |
| Sep 6, 2024 | 11.02 | 11.23 | 10.15 | 10.51 | 10.51 | -5.23% | 18,076 |
| Sep 5, 2024 | 12.00 | 12.00 | 10.91 | 11.09 | 11.09 | -6.10% | 15,296 |
| Sep 4, 2024 | 11.58 | 12.89 | 11.01 | 11.81 | 11.81 | 2.34% | 31,978 |
| Sep 3, 2024 | 12.34 | 12.34 | 10.20 | 11.54 | 11.54 | -9.28% | 44,642 |
| Aug 30, 2024 | 12.96 | 13.19 | 12.53 | 12.72 | 12.72 | -2.00% | 9,163 |
| Aug 29, 2024 | 13.00 | 13.50 | 12.25 | 12.98 | 12.98 | -2.84% | 20,450 |
| Aug 28, 2024 | 14.42 | 14.74 | 13.30 | 13.36 | 13.36 | -9.12% | 21,083 |
| Aug 27, 2024 | 14.79 | 14.79 | 13.80 | 14.70 | 14.70 | -3.92% | 27,353 |