Cerus Corporation (CERS)
NASDAQ: CERS · Real-Time Price · USD
1.560
-0.040 (-2.50%)
At close: Oct 13, 2025, 4:00 PM EDT
1.590
+0.030 (1.92%)
After-hours: Oct 13, 2025, 7:47 PM EDT
Cerus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 1.26 | 1.29 | 1.22 | 1.23 | 1.23 | -2.38% | 1,150,887 |
| Sep 16, 2025 | 1.22 | 1.26 | 1.20 | 1.26 | 1.26 | 5.00% | 945,970 |
| Sep 15, 2025 | 1.24 | 1.27 | 1.20 | 1.20 | 1.20 | -2.44% | 839,851 |
| Sep 12, 2025 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | -1.60% | 686,010 |
| Sep 11, 2025 | 1.19 | 1.28 | 1.19 | 1.25 | 1.25 | 5.93% | 2,388,346 |
| Sep 10, 2025 | 1.27 | 1.28 | 1.17 | 1.18 | 1.18 | -8.53% | 2,268,250 |
| Sep 9, 2025 | 1.28 | 1.32 | 1.27 | 1.29 | 1.29 | -0.77% | 901,667 |
| Sep 8, 2025 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -2.26% | 891,712 |
| Sep 5, 2025 | 1.35 | 1.35 | 1.29 | 1.33 | 1.33 | - | 785,677 |
| Sep 4, 2025 | 1.30 | 1.34 | 1.27 | 1.33 | 1.33 | 1.53% | 937,808 |
| Sep 3, 2025 | 1.27 | 1.33 | 1.27 | 1.31 | 1.31 | 3.15% | 1,822,064 |
| Sep 2, 2025 | 1.27 | 1.32 | 1.27 | 1.27 | 1.27 | -3.05% | 1,003,257 |
| Aug 29, 2025 | 1.32 | 1.32 | 1.27 | 1.31 | 1.31 | - | 599,526 |
| Aug 28, 2025 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | - | 624,134 |
| Aug 27, 2025 | 1.33 | 1.33 | 1.27 | 1.31 | 1.31 | -1.50% | 529,077 |
| Aug 26, 2025 | 1.34 | 1.44 | 1.33 | 1.33 | 1.33 | 3.91% | 1,544,565 |
| Aug 25, 2025 | 1.29 | 1.31 | 1.24 | 1.28 | 1.28 | 1.19% | 1,259,454 |
| Aug 22, 2025 | 1.19 | 1.29 | 1.19 | 1.27 | 1.27 | 5.42% | 1,591,586 |
| Aug 21, 2025 | 1.15 | 1.21 | 1.15 | 1.20 | 1.20 | 3.45% | 828,584 |
| Aug 20, 2025 | 1.20 | 1.21 | 1.15 | 1.16 | 1.16 | -2.52% | 1,413,770 |
| Aug 19, 2025 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -4.80% | 1,081,833 |
| Aug 18, 2025 | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | 0.81% | 665,554 |
| Aug 15, 2025 | 1.29 | 1.30 | 1.23 | 1.24 | 1.24 | -2.36% | 1,132,619 |
| Aug 14, 2025 | 1.30 | 1.34 | 1.26 | 1.27 | 1.27 | -4.51% | 2,499,550 |
| Aug 13, 2025 | 1.28 | 1.38 | 1.28 | 1.33 | 1.33 | 3.10% | 2,965,198 |
| Aug 12, 2025 | 1.27 | 1.31 | 1.25 | 1.29 | 1.29 | 3.61% | 1,348,790 |
| Aug 11, 2025 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 2.89% | 967,836 |
| Aug 8, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -2.42% | 763,684 |
| Aug 7, 2025 | 1.28 | 1.31 | 1.22 | 1.24 | 1.24 | -3.88% | 1,140,365 |
| Aug 6, 2025 | 1.28 | 1.36 | 1.25 | 1.29 | 1.29 | 0.78% | 1,709,380 |
| Aug 5, 2025 | 1.32 | 1.35 | 1.26 | 1.28 | 1.28 | -1.54% | 1,013,711 |
| Aug 4, 2025 | 1.29 | 1.32 | 1.28 | 1.30 | 1.30 | 2.36% | 894,767 |