CERo Therapeutics Holdings, Inc. (CERO)
NASDAQ: CERO · Real-Time Price · USD
0.5300
+0.0050 (0.95%)
At close: May 23, 2025, 4:00 PM
0.5251
-0.0049 (-0.92%)
After-hours: May 23, 2025, 7:54 PM EDT
CERO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 0.95% | 248,070 |
| May 22, 2025 | 0.53 | 0.53 | 0.49 | 0.53 | 0.53 | -0.94% | 727,778 |
| May 21, 2025 | 0.56 | 0.57 | 0.52 | 0.53 | 0.53 | -8.90% | 1,066,318 |
| May 20, 2025 | 0.59 | 0.60 | 0.57 | 0.58 | 0.58 | -3.47% | 1,177,180 |
| May 19, 2025 | 0.58 | 0.62 | 0.58 | 0.60 | 0.60 | 3.03% | 1,232,089 |
| May 16, 2025 | 0.57 | 0.60 | 0.56 | 0.59 | 0.59 | 0.22% | 390,816 |
| May 15, 2025 | 0.58 | 0.59 | 0.55 | 0.58 | 0.58 | 1.53% | 555,570 |
| May 14, 2025 | 0.62 | 0.62 | 0.56 | 0.57 | 0.57 | -2.56% | 1,057,342 |
| May 13, 2025 | 0.61 | 0.61 | 0.57 | 0.59 | 0.59 | -4.53% | 717,959 |
| May 12, 2025 | 0.65 | 0.66 | 0.59 | 0.62 | 0.62 | -4.92% | 643,060 |
| May 9, 2025 | 0.70 | 0.71 | 0.65 | 0.65 | 0.65 | -10.95% | 650,535 |
| May 8, 2025 | 0.69 | 0.73 | 0.67 | 0.73 | 0.73 | 4.27% | 822,566 |
| May 7, 2025 | 0.72 | 0.74 | 0.68 | 0.70 | 0.70 | -4.62% | 529,772 |
| May 6, 2025 | 0.76 | 0.79 | 0.73 | 0.73 | 0.73 | -7.10% | 266,598 |
| May 5, 2025 | 0.86 | 0.86 | 0.76 | 0.79 | 0.79 | -7.21% | 530,119 |
| May 2, 2025 | 0.87 | 0.92 | 0.85 | 0.85 | 0.85 | -4.53% | 318,432 |
| May 1, 2025 | 0.87 | 0.91 | 0.86 | 0.89 | 0.89 | 0.21% | 407,921 |
| Apr 30, 2025 | 0.92 | 0.94 | 0.87 | 0.89 | 0.89 | -6.11% | 305,247 |
| Apr 29, 2025 | 0.96 | 0.99 | 0.91 | 0.95 | 0.95 | 2.46% | 402,491 |
| Apr 28, 2025 | 0.82 | 0.95 | 0.82 | 0.93 | 0.93 | 3.92% | 623,300 |
| Apr 25, 2025 | 0.97 | 0.98 | 0.83 | 0.89 | 0.89 | -19.81% | 1,899,600 |
| Apr 24, 2025 | 0.88 | 1.42 | 0.88 | 1.11 | 1.11 | 38.85% | 71,799,276 |
| Apr 23, 2025 | 0.82 | 0.86 | 0.76 | 0.80 | 0.80 | 5.49% | 942,739 |
| Apr 22, 2025 | 0.64 | 0.78 | 0.64 | 0.76 | 0.76 | 18.70% | 846,866 |
| Apr 21, 2025 | 0.62 | 0.65 | 0.61 | 0.64 | 0.64 | 3.47% | 188,336 |
| Apr 17, 2025 | 0.60 | 0.62 | 0.56 | 0.62 | 0.62 | 3.35% | 158,522 |
| Apr 16, 2025 | 0.58 | 0.60 | 0.53 | 0.60 | 0.60 | 2.05% | 239,426 |
| Apr 15, 2025 | 0.67 | 0.67 | 0.55 | 0.59 | 0.59 | -12.82% | 851,270 |
| Apr 14, 2025 | 0.70 | 0.70 | 0.64 | 0.67 | 0.67 | -4.13% | 285,216 |
| Apr 11, 2025 | 0.76 | 0.76 | 0.69 | 0.70 | 0.70 | -9.10% | 314,641 |
| Apr 10, 2025 | 0.81 | 0.82 | 0.75 | 0.77 | 0.77 | -7.89% | 495,392 |
| Apr 9, 2025 | 0.72 | 0.84 | 0.68 | 0.84 | 0.84 | 18.58% | 516,331 |
| Apr 8, 2025 | 0.72 | 0.79 | 0.69 | 0.71 | 0.71 | -0.70% | 321,857 |
| Apr 7, 2025 | 0.67 | 0.72 | 0.67 | 0.71 | 0.71 | -0.71% | 262,373 |
| Apr 4, 2025 | 0.68 | 0.89 | 0.68 | 0.72 | 0.72 | 2.30% | 2,055,059 |
| Apr 3, 2025 | 0.71 | 0.72 | 0.67 | 0.70 | 0.70 | -4.12% | 198,859 |
| Apr 2, 2025 | 0.68 | 0.75 | 0.68 | 0.73 | 0.73 | 1.25% | 203,929 |
| Apr 1, 2025 | 0.69 | 0.78 | 0.65 | 0.72 | 0.72 | -1.37% | 339,814 |
| 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 |