CERo Therapeutics Holdings, Inc. (CERO)
NASDAQ: CERO · Real-Time Price · USD
8.86
+0.19 (2.13%)
Jul 9, 2025, 9:53 AM - Market open
CERO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 8.50 | 8.85 | 8.50 | 8.89 | - | 2.54% | 4,831 |
| 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 |
| May 15, 2025 | 11.60 | 11.80 | 11.02 | 11.67 | 11.67 | 1.53% | 27,778 |
| May 14, 2025 | 12.30 | 12.40 | 11.20 | 11.50 | 11.50 | -2.56% | 52,867 |
| May 13, 2025 | 12.20 | 12.20 | 11.42 | 11.80 | 11.80 | -4.53% | 35,897 |
| May 12, 2025 | 13.00 | 13.20 | 11.90 | 12.36 | 12.36 | -4.92% | 32,153 |
| May 9, 2025 | 14.04 | 14.20 | 12.99 | 13.00 | 13.00 | -10.95% | 32,526 |
| May 8, 2025 | 13.80 | 14.68 | 13.41 | 14.60 | 14.60 | 4.27% | 41,128 |
| May 7, 2025 | 14.40 | 14.70 | 13.60 | 14.00 | 14.00 | -4.62% | 26,488 |
| May 6, 2025 | 15.16 | 15.79 | 14.50 | 14.68 | 14.68 | -7.10% | 13,329 |
| May 5, 2025 | 17.20 | 17.30 | 15.20 | 15.80 | 15.80 | -7.21% | 26,505 |
| May 2, 2025 | 17.32 | 18.38 | 17.03 | 17.03 | 17.03 | -4.53% | 15,921 |
| May 1, 2025 | 17.40 | 18.15 | 17.30 | 17.84 | 17.84 | 0.21% | 20,396 |
| Apr 30, 2025 | 18.39 | 18.80 | 17.49 | 17.80 | 17.80 | -6.11% | 15,262 |
| Apr 29, 2025 | 19.11 | 19.79 | 18.20 | 18.96 | 18.96 | 2.46% | 20,124 |
| Apr 28, 2025 | 16.40 | 19.00 | 16.40 | 18.50 | 18.50 | 3.92% | 31,165 |