Cerus Corporation (CERS)
NASDAQ: CERS · Real-Time Price · USD
1.760
-0.010 (-0.56%)
At close: Nov 26, 2025, 4:00 PM EST
1.760
0.00 (0.00%)
After-hours: Nov 26, 2025, 4:25 PM EST
Cerus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1.77 | 1.77 | 1.69 | 1.75 | - | -1.41% | 739,934 |
| Nov 25, 2025 | 1.70 | 1.78 | 1.67 | 1.77 | 1.77 | 4.73% | 2,051,990 |
| Nov 24, 2025 | 1.62 | 1.74 | 1.59 | 1.69 | 1.69 | 4.32% | 1,885,528 |
| Nov 21, 2025 | 1.48 | 1.67 | 1.47 | 1.62 | 1.62 | 8.72% | 2,171,815 |
| Nov 20, 2025 | 1.54 | 1.59 | 1.48 | 1.49 | 1.49 | -1.32% | 1,059,383 |
| Nov 19, 2025 | 1.50 | 1.58 | 1.48 | 1.51 | 1.51 | 1.34% | 1,112,286 |
| Nov 18, 2025 | 1.50 | 1.55 | 1.48 | 1.49 | 1.49 | -2.61% | 863,106 |
| Nov 17, 2025 | 1.59 | 1.60 | 1.51 | 1.53 | 1.53 | -5.56% | 943,918 |
| Nov 14, 2025 | 1.54 | 1.65 | 1.54 | 1.62 | 1.62 | 1.25% | 1,028,757 |
| Nov 13, 2025 | 1.63 | 1.67 | 1.59 | 1.60 | 1.60 | -3.03% | 1,215,692 |
| Nov 12, 2025 | 1.65 | 1.71 | 1.63 | 1.65 | 1.65 | - | 1,518,888 |
| Nov 11, 2025 | 1.61 | 1.76 | 1.59 | 1.65 | 1.65 | 3.12% | 1,423,023 |
| Nov 10, 2025 | 1.71 | 1.78 | 1.59 | 1.60 | 1.60 | -6.43% | 1,434,162 |
| Nov 7, 2025 | 1.43 | 1.73 | 1.42 | 1.71 | 1.71 | 21.28% | 3,342,881 |
| Nov 6, 2025 | 1.44 | 1.45 | 1.38 | 1.41 | 1.41 | -2.76% | 983,591 |
| Nov 5, 2025 | 1.46 | 1.49 | 1.40 | 1.45 | 1.45 | - | 818,492 |
| Nov 4, 2025 | 1.47 | 1.49 | 1.44 | 1.45 | 1.45 | -4.61% | 1,145,982 |
| Nov 3, 2025 | 1.50 | 1.54 | 1.43 | 1.52 | 1.52 | 3.40% | 1,148,031 |
| Oct 31, 2025 | 1.40 | 1.50 | 1.40 | 1.47 | 1.47 | 5.00% | 1,290,603 |
| Oct 30, 2025 | 1.43 | 1.45 | 1.40 | 1.40 | 1.40 | -3.45% | 985,067 |
| Oct 29, 2025 | 1.49 | 1.52 | 1.42 | 1.45 | 1.45 | -3.33% | 1,439,452 |
| Oct 28, 2025 | 1.53 | 1.53 | 1.49 | 1.50 | 1.50 | -2.60% | 666,751 |
| Oct 27, 2025 | 1.53 | 1.55 | 1.49 | 1.54 | 1.54 | 0.65% | 822,076 |
| Oct 24, 2025 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | 1.32% | 687,612 |
| Oct 23, 2025 | 1.50 | 1.53 | 1.49 | 1.51 | 1.51 | 0.67% | 660,018 |
| Oct 22, 2025 | 1.63 | 1.64 | 1.48 | 1.50 | 1.50 | -8.54% | 2,118,994 |
| Oct 21, 2025 | 1.62 | 1.66 | 1.59 | 1.64 | 1.64 | 0.61% | 817,328 |
| Oct 20, 2025 | 1.55 | 1.64 | 1.55 | 1.63 | 1.63 | 6.54% | 1,257,623 |
| Oct 17, 2025 | 1.56 | 1.59 | 1.51 | 1.53 | 1.53 | -3.16% | 1,363,228 |
| Oct 16, 2025 | 1.61 | 1.68 | 1.57 | 1.58 | 1.58 | -0.63% | 1,211,533 |
| Oct 15, 2025 | 1.61 | 1.61 | 1.54 | 1.59 | 1.59 | 0.63% | 966,810 |
| Oct 14, 2025 | 1.54 | 1.58 | 1.50 | 1.58 | 1.58 | 1.28% | 971,268 |
| Oct 13, 2025 | 1.63 | 1.67 | 1.54 | 1.56 | 1.56 | -2.50% | 1,366,100 |
| Oct 10, 2025 | 1.68 | 1.68 | 1.52 | 1.60 | 1.60 | -4.19% | 2,319,926 |
| Oct 9, 2025 | 1.69 | 1.69 | 1.62 | 1.67 | 1.67 | -0.60% | 1,007,038 |
| Oct 8, 2025 | 1.63 | 1.70 | 1.61 | 1.68 | 1.68 | 5.00% | 1,289,876 |
| Oct 7, 2025 | 1.62 | 1.65 | 1.59 | 1.60 | 1.60 | -0.62% | 1,147,927 |
| Oct 6, 2025 | 1.59 | 1.67 | 1.56 | 1.61 | 1.61 | 2.55% | 1,330,145 |
| Oct 3, 2025 | 1.51 | 1.61 | 1.51 | 1.57 | 1.57 | 3.97% | 1,512,976 |
| Oct 2, 2025 | 1.52 | 1.53 | 1.46 | 1.51 | 1.51 | -0.66% | 1,394,861 |
| Oct 1, 2025 | 1.59 | 1.59 | 1.47 | 1.52 | 1.52 | -4.40% | 1,352,222 |
| Sep 30, 2025 | 1.52 | 1.61 | 1.49 | 1.59 | 1.59 | 4.61% | 1,485,922 |
| Sep 29, 2025 | 1.45 | 1.53 | 1.45 | 1.52 | 1.52 | 5.56% | 1,087,070 |
| Sep 26, 2025 | 1.51 | 1.53 | 1.43 | 1.44 | 1.44 | -4.64% | 885,424 |
| Sep 25, 2025 | 1.48 | 1.55 | 1.47 | 1.51 | 1.51 | -1.95% | 1,439,191 |
| Sep 24, 2025 | 1.61 | 1.67 | 1.51 | 1.54 | 1.54 | -3.75% | 2,052,475 |
| Sep 23, 2025 | 1.51 | 1.62 | 1.51 | 1.60 | 1.60 | 5.96% | 2,328,207 |
| Sep 22, 2025 | 1.46 | 1.54 | 1.41 | 1.51 | 1.51 | 3.42% | 2,128,304 |
| Sep 19, 2025 | 1.32 | 1.50 | 1.31 | 1.46 | 1.46 | 12.31% | 6,018,035 |
| Sep 18, 2025 | 1.24 | 1.31 | 1.24 | 1.30 | 1.30 | 5.69% | 828,954 |