Skip to main content
CERo Therapeutics Holdings, Inc. (CERO)
NASDAQ: CERO · Real-Time Price · USD
0.0943
-0.0057 (-5.70%)
At close: Sep 26, 2024, 4:00 PM
0.0928
-0.0015 (-1.59%)
After-hours: Sep 26, 2024, 6:16 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20240.150.180.100.100.106.72%123,592,658
Sep 24, 20240.100.100.090.090.09-14.35%4,773,964
Sep 23, 20240.130.130.100.110.11-8.07%14,448,313
Sep 20, 20240.090.210.090.120.1236.78%156,740,420
Sep 19, 20240.090.090.080.090.097.41%1,271,045
Sep 18, 20240.090.090.080.080.08-4.03%1,094,232
Sep 17, 20240.090.090.080.080.080.24%780,602
Sep 16, 20240.090.100.080.080.08-9.66%899,259
Sep 13, 20240.090.100.090.090.098.37%3,413,440
Sep 12, 20240.090.090.070.090.09-7.13%2,157,478
Sep 11, 20240.100.100.090.090.09-1.07%1,376,362
Sep 10, 20240.100.100.090.090.09-6.21%1,300,182
Sep 9, 20240.110.110.100.100.10-5.04%2,683,342
Sep 6, 20240.110.110.100.110.11-5.23%1,807,642
Sep 5, 20240.120.120.110.110.11-6.10%1,529,628
Sep 4, 20240.120.130.110.120.122.34%3,197,813
Sep 3, 20240.120.120.100.120.12-9.28%4,464,256
Aug 30, 20240.130.130.130.130.13-2.00%916,311
Aug 29, 20240.130.140.120.130.13-2.84%2,045,009
Aug 28, 20240.140.150.130.130.13-9.12%2,108,318
Aug 27, 20240.150.150.140.150.15-3.92%2,735,332
Aug 26, 20240.140.160.140.150.159.91%11,758,619
Aug 23, 20240.140.140.140.140.14-2.73%1,437,568
Aug 22, 20240.140.150.140.140.143.77%2,146,247
Aug 21, 20240.130.140.130.140.140.95%1,782,303
Aug 20, 20240.140.140.140.140.14-0.58%1,240,815
Aug 19, 20240.140.150.130.140.14-5.83%2,451,157
Aug 16, 20240.140.150.140.150.15-1.42%1,365,015
Aug 15, 20240.150.150.140.150.15-1,025,246
Aug 14, 20240.160.160.150.150.15-5.73%1,096,913
Aug 13, 20240.150.160.140.160.168.43%3,284,961
Aug 12, 20240.140.170.140.140.141.19%3,988,335
Aug 9, 20240.150.150.140.140.141.49%1,891,790
Aug 8, 20240.130.150.130.140.1411.55%2,464,838
Aug 7, 20240.140.140.120.130.13-10.23%1,846,581
Aug 6, 20240.130.150.130.140.149.32%3,691,218
Aug 5, 20240.140.140.130.130.13-17.86%3,733,551
Aug 2, 20240.160.160.130.160.16-2.85%3,279,546
Aug 1, 20240.160.170.150.160.163.46%2,250,085
Jul 31, 20240.160.160.140.160.16-3,089,182
Jul 30, 20240.180.180.150.160.16-14.66%4,976,990
Jul 29, 20240.190.200.170.180.18-28.59%8,280,258
Jul 26, 20240.230.270.210.260.266.14%14,572,932
Jul 25, 20240.240.310.210.240.2414.31%61,016,818
Jul 24, 20240.190.210.190.210.217.87%5,937,021
Jul 23, 20240.190.200.190.200.20-2.20%2,431,057
Jul 22, 20240.200.220.190.200.20-3,586,346
Jul 19, 20240.230.240.200.200.20-17.66%4,776,391
Jul 18, 20240.230.270.210.240.2417.34%22,690,980
Jul 17, 20240.200.220.200.210.216.15%19,393,399
Jul 16, 20240.190.200.190.200.200.93%991,028
Jul 15, 20240.190.200.180.190.19-1.02%728,237
Jul 12, 20240.200.210.190.200.20-0.15%1,310,596
Jul 11, 20240.190.210.190.200.202.84%1,776,807
Jul 10, 20240.180.200.170.190.19-2.06%2,906,694
Jul 9, 20240.200.230.170.190.19-6.32%8,509,029
Jul 8, 20240.320.350.200.210.21-18.46%48,070,533
Jul 5, 20240.260.270.250.250.250.04%606,470
Jul 3, 20240.260.270.240.250.25-5.54%1,109,603
Jul 2, 20240.290.290.260.270.27-2.08%894,764
Jul 1, 20240.290.290.260.270.27-8.16%1,684,097
Jun 28, 20240.310.330.280.300.30-1.77%2,486,341
Jun 27, 20240.280.320.270.300.306.28%3,638,246
Jun 26, 20240.300.300.270.290.29-4.60%1,168,777
Jun 25, 20240.340.350.300.300.30-14.81%924,746
Jun 24, 20240.310.350.300.350.352.09%1,498,727
Jun 21, 20240.320.370.290.350.3519.03%4,911,120
Jun 20, 20240.310.320.280.290.29-7.64%1,262,480
Jun 18, 20240.350.350.300.310.31-10.29%1,649,649
Jun 17, 20240.360.380.330.350.35-7.87%1,677,759
Jun 14, 20240.350.410.340.380.385.65%4,846,176
Jun 13, 20240.920.990.330.360.36-48.86%27,049,265
Jun 12, 20240.730.740.690.700.70-5.61%121,859
Jun 11, 20240.750.750.690.750.75-0.67%125,708
Jun 10, 20240.740.780.670.750.7511.41%274,302
Jun 7, 20240.750.750.660.670.67-10.94%364,038
Jun 6, 20240.991.020.720.760.76-16.47%2,793,313
Jun 5, 20240.910.940.890.900.90-0.01%28,804
Jun 4, 20240.900.930.890.910.91-2.16%18,790
Jun 3, 20240.950.960.880.930.93-0.54%72,115
May 31, 20241.001.000.910.930.93-3.12%54,667
May 30, 20241.041.040.950.960.96-1.30%16,862
May 29, 20241.021.080.970.970.97-8.25%56,370
May 28, 20240.951.090.941.061.0615.49%139,655
May 24, 20240.930.960.870.920.92-2.37%64,607
May 23, 20240.981.030.940.940.94-5.04%80,910
May 22, 20241.031.050.970.990.99-3.88%62,341
May 21, 20241.041.081.011.031.03-2.83%47,162
May 20, 20241.101.101.031.061.06-3.64%64,021
May 17, 20241.121.171.081.101.10-2.65%61,737
May 16, 20241.151.171.111.131.13-2.08%30,769
May 15, 20241.181.181.121.151.151.58%23,854
May 14, 20241.111.201.101.141.14-2.07%107,064
May 13, 20241.201.201.131.161.16-2.52%50,946
May 10, 20241.191.231.151.191.193.48%34,908
May 9, 20241.211.261.131.151.15-6.50%87,049
May 8, 20241.261.311.211.231.23-5.38%67,617
May 7, 20241.301.381.241.301.30-3.70%35,434
May 6, 20241.351.421.301.351.35-2.17%50,269
May 3, 20241.361.431.351.381.38-46,052