Skip to main content
CERo Therapeutics Holdings, Inc. (CERO)
NASDAQ: CERO · Real-Time Price · USD
0.0561
+0.0021 (3.89%)
At close: Dec 20, 2024, 4:00 PM
0.0557
-0.0004 (-0.71%)
After-hours: Dec 20, 2024, 7:59 PM EST

CERO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.060.060.050.060.063.89%27,748,617
Dec 19, 20240.060.060.050.050.05-10.00%42,322,582
Dec 18, 20240.090.090.060.060.06-1.80%165,281,761
Dec 17, 20240.050.070.050.060.0619.80%177,719,392
Dec 16, 20240.060.060.050.050.05-10.05%42,817,837
Dec 13, 20240.070.070.060.060.06-18.53%31,802,307
Dec 12, 20240.080.080.070.070.07-8.42%18,053,120
Dec 11, 20240.090.090.080.080.08-15.18%17,906,602
Dec 10, 20240.110.110.080.090.09-18.10%17,003,987
Dec 9, 20240.120.120.100.110.11-4.87%13,428,995
Dec 6, 20240.170.180.110.120.12-39.95%38,213,549
Dec 5, 20240.180.210.170.190.1910.69%8,271,328
Dec 4, 20240.170.170.160.170.17-0.12%4,283,825
Dec 3, 20240.200.200.170.170.17-2.48%6,328,984
Dec 2, 20240.180.190.170.180.18-7.98%5,672,581
Nov 29, 20240.200.210.180.190.19-4.60%6,658,702
Nov 27, 20240.150.250.150.200.2037.62%64,120,328
Nov 26, 20240.180.180.140.150.15-15.27%8,642,761
Nov 25, 20240.200.210.170.170.17-20.45%9,066,164
Nov 22, 20240.230.250.210.220.22-12.02%9,799,954
Nov 21, 20240.240.290.240.250.25-0.36%15,189,837
Nov 20, 20240.230.280.230.250.25-3.60%14,057,076
Nov 19, 20240.240.290.230.260.267.68%28,629,264
Nov 18, 20240.270.270.220.240.24-15.98%40,754,734
Nov 15, 20240.330.450.270.290.2952.40%1,172,722,885
Nov 14, 20240.210.210.180.190.19-11.66%12,737,002
Nov 13, 20240.220.240.170.210.21-20.81%44,519,888
Nov 12, 20240.300.330.230.270.2736.53%770,305,129
Nov 11, 20240.190.240.150.200.20180.00%1,446,774,908
Nov 8, 20240.070.070.070.070.07-0.85%2,525,137
Nov 7, 20240.070.080.070.070.07-1.94%5,766,092
Nov 6, 20240.070.070.060.070.07-1.77%1,932,750
Nov 5, 20240.070.080.070.070.07-2.40%3,988,715
Nov 4, 20240.080.080.070.080.08-9.63%2,921,456
Nov 1, 20240.080.090.080.080.08-3.15%1,069,180
Oct 31, 20240.080.090.080.090.095.28%4,276,589
Oct 30, 20240.080.080.080.080.080.37%1,677,989
Oct 29, 20240.080.080.080.080.087.12%2,801,751
Oct 28, 20240.080.080.070.080.08-1.56%2,123,442
Oct 25, 20240.080.080.080.080.08-7.45%3,400,532
Oct 24, 20240.080.080.080.080.08-5.24%2,754,518
Oct 23, 20240.090.090.080.090.094.52%5,908,635
Oct 22, 20240.090.090.080.080.08-3.34%4,444,660
Oct 21, 20240.090.090.080.090.091.52%5,030,661
Oct 18, 20240.090.090.090.090.09-2.28%2,529,413
Oct 17, 20240.090.090.080.090.09-5.09%4,656,957
Oct 16, 20240.100.100.090.090.09-4.85%3,307,979
Oct 15, 20240.100.100.090.100.10-1.72%3,759,569
Oct 14, 20240.100.100.100.100.103.79%1,872,330
Oct 11, 20240.090.100.090.100.100.63%2,970,753
Oct 10, 20240.100.120.090.090.09-11.68%12,780,422
Oct 9, 20240.100.110.090.110.119.18%6,259,049
Oct 8, 20240.090.110.090.100.104.81%10,599,220
Oct 7, 20240.100.100.090.090.090.32%3,834,687
Oct 4, 20240.100.100.090.090.090.87%5,006,156
Oct 3, 20240.090.100.090.090.095.00%9,570,295
Oct 2, 20240.100.100.090.090.09-14.23%9,138,205
Oct 1, 20240.090.100.090.100.109.97%14,903,033
Sep 30, 20240.090.100.090.090.091.41%6,752,032
Sep 27, 20240.090.100.090.090.09-2.44%10,586,018
Sep 26, 20240.110.120.090.090.09-5.70%41,423,822
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