CERo Therapeutics Holdings, Inc. (CERO)
NASDAQ: CERO · Real-Time Price · USD
5.67
+0.24 (4.42%)
At close: Sep 16, 2025, 4:00 PM EDT
5.50
-0.17 (-3.00%)
After-hours: Sep 16, 2025, 7:31 PM EDT
CERO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 5.47 | 5.71 | 5.45 | 5.67 | - | 4.42% | 54,667 |
| Sep 15, 2025 | 5.36 | 5.55 | 5.29 | 5.43 | 5.43 | 0.56% | 64,625 |
| Sep 12, 2025 | 5.60 | 5.65 | 5.30 | 5.40 | 5.40 | -1.82% | 53,821 |
| Sep 11, 2025 | 4.97 | 5.50 | 4.93 | 5.50 | 5.50 | 10.33% | 90,809 |
| Sep 10, 2025 | 4.94 | 5.35 | 4.85 | 4.99 | 4.99 | 2.15% | 153,754 |
| Sep 9, 2025 | 4.54 | 4.99 | 4.54 | 4.88 | 4.88 | 4.27% | 175,410 |
| Sep 8, 2025 | 5.92 | 6.10 | 4.27 | 4.68 | 4.68 | -20.95% | 572,811 |
| Sep 5, 2025 | 6.40 | 6.70 | 5.41 | 5.92 | 5.92 | -14.57% | 4,701,510 |
| Sep 4, 2025 | 7.20 | 7.25 | 6.80 | 6.93 | 6.93 | -4.41% | 45,572 |
| Sep 3, 2025 | 7.40 | 7.60 | 7.25 | 7.25 | 7.25 | -2.03% | 14,198 |
| Sep 2, 2025 | 7.32 | 7.50 | 7.32 | 7.40 | 7.40 | -1.60% | 14,794 |
| Aug 29, 2025 | 7.66 | 7.89 | 7.52 | 7.52 | 7.52 | -1.96% | 19,773 |
| Aug 28, 2025 | 7.63 | 7.93 | 7.63 | 7.67 | 7.67 | -2.91% | 40,263 |
| Aug 27, 2025 | 7.75 | 8.00 | 7.66 | 7.90 | 7.90 | 1.94% | 10,231 |
| Aug 26, 2025 | 7.95 | 7.95 | 7.69 | 7.75 | 7.75 | -1.40% | 23,302 |
| Aug 25, 2025 | 8.13 | 8.26 | 7.84 | 7.86 | 7.86 | -5.30% | 25,936 |
| Aug 22, 2025 | 8.19 | 8.50 | 8.17 | 8.30 | 8.30 | - | 24,234 |
| Aug 21, 2025 | 8.21 | 8.39 | 8.07 | 8.30 | 8.30 | -1.48% | 12,153 |
| Aug 20, 2025 | 8.40 | 8.73 | 8.26 | 8.43 | 8.43 | -2.49% | 11,941 |
| Aug 19, 2025 | 8.90 | 8.90 | 8.39 | 8.64 | 8.64 | -1.82% | 38,281 |
| Aug 18, 2025 | 7.79 | 8.88 | 7.79 | 8.80 | 8.80 | 10.00% | 72,231 |
| Aug 15, 2025 | 8.29 | 8.30 | 8.00 | 8.00 | 8.00 | -1.36% | 28,773 |
| Aug 14, 2025 | 8.25 | 8.29 | 8.11 | 8.11 | 8.11 | -2.05% | 12,330 |
| Aug 13, 2025 | 8.00 | 8.29 | 7.94 | 8.28 | 8.28 | 3.89% | 41,091 |
| Aug 12, 2025 | 7.91 | 7.99 | 7.83 | 7.97 | 7.97 | -0.38% | 10,119 |
| Aug 11, 2025 | 8.00 | 8.09 | 7.80 | 8.00 | 8.00 | 0.57% | 12,743 |
| Aug 8, 2025 | 8.02 | 8.03 | 7.90 | 7.96 | 7.96 | -1.79% | 10,628 |
| Aug 7, 2025 | 8.00 | 8.17 | 7.87 | 8.10 | 8.10 | 1.25% | 30,250 |
| Aug 6, 2025 | 7.87 | 8.00 | 7.50 | 8.00 | 8.00 | 3.49% | 47,434 |
| Aug 5, 2025 | 7.49 | 7.92 | 7.30 | 7.73 | 7.73 | 1.18% | 53,974 |
| Aug 4, 2025 | 7.65 | 7.74 | 7.25 | 7.64 | 7.64 | -0.46% | 22,455 |
| Aug 1, 2025 | 7.73 | 7.77 | 7.25 | 7.68 | 7.68 | -1.10% | 27,060 |
| Jul 31, 2025 | 6.90 | 8.17 | 6.81 | 7.76 | 7.76 | 10.86% | 228,456 |
| Jul 30, 2025 | 7.14 | 7.30 | 6.86 | 7.00 | 7.00 | -3.05% | 43,965 |
| Jul 29, 2025 | 7.41 | 7.64 | 7.14 | 7.22 | 7.22 | -3.73% | 66,473 |
| Jul 28, 2025 | 7.58 | 7.76 | 7.40 | 7.50 | 7.50 | -1.06% | 30,508 |
| Jul 25, 2025 | 7.50 | 7.80 | 7.50 | 7.58 | 7.58 | 2.16% | 37,109 |
| Jul 24, 2025 | 8.33 | 8.33 | 7.27 | 7.42 | 7.42 | -9.84% | 166,857 |
| Jul 23, 2025 | 8.36 | 8.42 | 8.10 | 8.23 | 8.23 | -2.60% | 109,209 |
| Jul 22, 2025 | 8.44 | 8.49 | 8.14 | 8.45 | 8.45 | 1.08% | 78,211 |
| Jul 21, 2025 | 8.73 | 8.73 | 8.31 | 8.36 | 8.36 | -4.24% | 41,598 |
| Jul 18, 2025 | 8.82 | 8.83 | 8.40 | 8.73 | 8.73 | 0.34% | 47,359 |
| Jul 17, 2025 | 8.51 | 8.79 | 8.30 | 8.70 | 8.70 | 3.94% | 159,173 |
| Jul 16, 2025 | 8.30 | 8.46 | 8.24 | 8.37 | 8.37 | -0.12% | 39,844 |
| Jul 15, 2025 | 8.67 | 8.67 | 8.19 | 8.38 | 8.38 | -3.34% | 44,070 |
| Jul 14, 2025 | 8.53 | 8.83 | 8.33 | 8.67 | 8.67 | -0.57% | 60,556 |
| Jul 11, 2025 | 8.85 | 8.95 | 8.50 | 8.72 | 8.72 | -1.47% | 109,131 |
| Jul 10, 2025 | 8.85 | 9.02 | 8.80 | 8.85 | 8.85 | 0.57% | 144,749 |
| Jul 9, 2025 | 8.50 | 8.98 | 8.50 | 8.80 | 8.80 | 1.50% | 62,418 |
| Jul 8, 2025 | 8.54 | 9.00 | 8.53 | 8.67 | 8.67 | -2.80% | 186,403 |