Cerus Corporation (CERS)
NASDAQ: CERS · Real-Time Price · USD
2.060
-0.030 (-1.44%)
At close: Jan 9, 2026, 4:00 PM EST
2.090
+0.030 (1.46%)
After-hours: Jan 9, 2026, 7:59 PM EST
Cerus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.10 | 2.13 | 2.03 | 2.06 | 2.06 | -1.44% | 858,645 |
| Jan 8, 2026 | 2.07 | 2.14 | 2.06 | 2.09 | 2.09 | - | 631,248 |
| Jan 7, 2026 | 2.07 | 2.15 | 2.06 | 2.09 | 2.09 | 0.97% | 861,953 |
| Jan 6, 2026 | 2.05 | 2.10 | 2.01 | 2.07 | 2.07 | 0.98% | 975,907 |
| Jan 5, 2026 | 1.97 | 2.05 | 1.93 | 2.05 | 2.05 | 4.06% | 971,777 |
| Jan 2, 2026 | 2.06 | 2.08 | 1.96 | 1.97 | 1.97 | -4.37% | 1,194,156 |
| Dec 31, 2025 | 2.06 | 2.09 | 2.05 | 2.06 | 2.06 | -1.44% | 967,450 |
| Dec 30, 2025 | 2.07 | 2.12 | 2.07 | 2.09 | 2.09 | 1.46% | 1,334,771 |
| Dec 29, 2025 | 2.00 | 2.07 | 1.99 | 2.06 | 2.06 | 1.48% | 1,240,590 |
| Dec 26, 2025 | 2.06 | 2.06 | 2.00 | 2.03 | 2.03 | -1.46% | 554,569 |
| Dec 24, 2025 | 2.05 | 2.07 | 2.02 | 2.06 | 2.06 | - | 602,787 |
| Dec 23, 2025 | 2.09 | 2.12 | 2.00 | 2.06 | 2.06 | -2.83% | 1,317,150 |
| Dec 22, 2025 | 2.09 | 2.21 | 2.05 | 2.12 | 2.12 | 1.44% | 1,177,408 |
| Dec 19, 2025 | 2.15 | 2.16 | 2.08 | 2.09 | 2.09 | -2.79% | 1,779,170 |
| Dec 18, 2025 | 2.25 | 2.26 | 2.15 | 2.15 | 2.15 | -1.83% | 1,515,733 |
| Dec 17, 2025 | 2.19 | 2.26 | 2.12 | 2.19 | 2.19 | 1.39% | 3,014,322 |
| Dec 16, 2025 | 2.04 | 2.21 | 2.04 | 2.16 | 2.16 | 7.46% | 1,813,223 |
| Dec 15, 2025 | 2.20 | 2.21 | 2.01 | 2.01 | 2.01 | -7.80% | 1,289,355 |
| Dec 12, 2025 | 2.16 | 2.25 | 2.11 | 2.18 | 2.18 | 1.40% | 2,882,555 |
| Dec 11, 2025 | 1.93 | 2.18 | 1.90 | 2.15 | 2.15 | 13.76% | 2,225,766 |
| Dec 10, 2025 | 1.85 | 1.93 | 1.83 | 1.89 | 1.89 | 1.61% | 1,263,693 |
| Dec 9, 2025 | 1.87 | 1.93 | 1.85 | 1.86 | 1.86 | -0.53% | 715,500 |
| Dec 8, 2025 | 2.09 | 2.09 | 1.81 | 1.87 | 1.87 | -9.66% | 1,432,118 |
| Dec 5, 2025 | 2.10 | 2.14 | 2.02 | 2.07 | 2.07 | -1.43% | 2,567,099 |
| Dec 4, 2025 | 1.97 | 2.11 | 1.96 | 2.10 | 2.10 | 5.53% | 1,534,120 |
| Dec 3, 2025 | 1.85 | 2.02 | 1.85 | 1.99 | 1.99 | 6.42% | 1,958,609 |
| Dec 2, 2025 | 1.80 | 1.90 | 1.79 | 1.87 | 1.87 | 3.89% | 1,531,447 |
| Dec 1, 2025 | 1.73 | 1.83 | 1.71 | 1.80 | 1.80 | 2.27% | 1,783,754 |
| Nov 28, 2025 | 1.76 | 1.78 | 1.74 | 1.76 | 1.76 | - | 658,057 |
| Nov 26, 2025 | 1.77 | 1.77 | 1.69 | 1.76 | 1.76 | -0.56% | 1,107,584 |
| Nov 25, 2025 | 1.70 | 1.78 | 1.67 | 1.77 | 1.77 | 4.73% | 2,052,000 |
| 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% | 2,173,960 |
| 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 |