CERo Therapeutics Holdings, Inc. (CERO)
NASDAQ: CERO · Real-Time Price · USD
7.25
-0.25 (-3.33%)
At close: Jul 29, 2025, 4:00 PM
7.22
-0.03 (-0.41%)
After-hours: Jul 29, 2025, 4:10 PM EDT
CERO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 7.41 | 7.64 | 7.20 | 7.25 | - | -3.33% | 44,792 |
| 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 |
| Jul 7, 2025 | 9.12 | 9.16 | 8.70 | 8.92 | 8.92 | -3.67% | 254,556 |
| Jul 3, 2025 | 9.35 | 9.57 | 9.22 | 9.26 | 9.26 | -2.11% | 56,771 |
| Jul 2, 2025 | 9.10 | 9.73 | 9.10 | 9.46 | 9.46 | 2.49% | 90,891 |
| Jul 1, 2025 | 9.31 | 9.65 | 9.12 | 9.23 | 9.23 | -4.15% | 74,992 |
| Jun 30, 2025 | 9.79 | 10.00 | 9.55 | 9.63 | 9.63 | 0.84% | 135,456 |
| Jun 27, 2025 | 10.28 | 10.66 | 9.55 | 9.55 | 9.55 | -10.58% | 247,223 |
| Jun 26, 2025 | 10.81 | 11.68 | 10.17 | 10.68 | 10.68 | -4.56% | 255,833 |
| Jun 25, 2025 | 9.60 | 11.20 | 9.50 | 11.19 | 11.19 | 17.05% | 469,034 |
| Jun 24, 2025 | 10.16 | 10.95 | 9.00 | 9.56 | 9.56 | 17.16% | 1,898,000 |
| Jun 23, 2025 | 12.05 | 13.14 | 8.12 | 8.16 | 8.16 | -23.60% | 1,455,240 |
| Jun 20, 2025 | 11.27 | 11.52 | 9.60 | 10.68 | 10.68 | -7.13% | 942,503 |
| Jun 18, 2025 | 14.38 | 16.00 | 11.50 | 11.50 | 11.50 | -42.01% | 3,025,743 |
| Jun 17, 2025 | 10.42 | 26.99 | 10.35 | 19.83 | 19.83 | 188.73% | 57,125,355 |
| Jun 16, 2025 | 7.37 | 7.49 | 6.80 | 6.87 | 6.87 | -6.05% | 299,984 |
| Jun 13, 2025 | 7.28 | 7.97 | 6.71 | 7.31 | 7.31 | -7.12% | 109,618 |
| Jun 12, 2025 | 7.38 | 7.87 | 7.34 | 7.87 | 7.87 | 6.64% | 34,410 |
| Jun 11, 2025 | 7.24 | 8.13 | 7.20 | 7.38 | 7.38 | 0.41% | 94,003 |
| Jun 10, 2025 | 8.00 | 8.70 | 7.20 | 7.35 | 7.35 | -8.13% | 85,512 |
| Jun 9, 2025 | 8.06 | 8.20 | 7.90 | 8.00 | 8.00 | -11.99% | 71,370 |
| Jun 6, 2025 | 9.10 | 10.00 | 8.86 | 9.09 | 9.09 | 6.19% | 84,110 |
| Jun 5, 2025 | 8.97 | 9.00 | 8.36 | 8.56 | 8.56 | -4.89% | 26,217 |
| Jun 4, 2025 | 9.18 | 9.44 | 8.82 | 9.00 | 9.00 | -4.05% | 24,087 |
| Jun 3, 2025 | 8.80 | 9.90 | 8.70 | 9.38 | 9.38 | 4.99% | 26,096 |
| Jun 2, 2025 | 8.40 | 9.41 | 8.00 | 8.93 | 8.93 | 0.29% | 103,482 |
| May 30, 2025 | 10.15 | 10.15 | 8.64 | 8.91 | 8.91 | -13.85% | 201,579 |
| May 29, 2025 | 10.55 | 10.55 | 9.94 | 10.34 | 10.34 | 7.44% | 38,702 |
| May 28, 2025 | 10.20 | 10.40 | 9.43 | 9.62 | 9.62 | -7.64% | 37,051 |
| May 27, 2025 | 10.60 | 10.95 | 10.11 | 10.42 | 10.42 | -1.70% | 28,744 |
| May 23, 2025 | 10.34 | 10.70 | 10.32 | 10.60 | 10.60 | 0.95% | 12,403 |
| May 22, 2025 | 10.54 | 10.58 | 9.80 | 10.50 | 10.50 | -0.94% | 36,388 |
| May 21, 2025 | 11.26 | 11.48 | 10.48 | 10.60 | 10.60 | -8.90% | 53,315 |
| May 20, 2025 | 11.88 | 12.08 | 11.40 | 11.64 | 11.64 | -3.47% | 58,859 |
| May 19, 2025 | 11.53 | 12.40 | 11.53 | 12.05 | 12.05 | 3.03% | 61,604 |
| May 16, 2025 | 11.36 | 11.99 | 11.23 | 11.70 | 11.70 | 0.22% | 19,540 |