Cerus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	1.69	1.82	1.69	1.80	1.80	6.51%	1,334,516
Mar 13, 2026	1.67	1.74	1.63	1.69	1.69	-0.59%	4,758,066
Mar 12, 2026	1.73	1.76	1.62	1.70	1.70	-5.03%	3,232,808
Mar 11, 2026	1.76	1.83	1.73	1.79	1.79	1.13%	2,113,119
Mar 10, 2026	1.90	1.91	1.77	1.77	1.77	-8.29%	2,400,131
Mar 9, 2026	1.88	1.96	1.85	1.93	1.93	-	2,010,401
Mar 6, 2026	2.15	2.15	1.93	1.93	1.93	-5.16%	2,346,659
Mar 5, 2026	2.17	2.19	2.01	2.04	2.04	-9.15%	2,722,268
Mar 4, 2026	2.18	2.30	2.06	2.24	2.24	5.16%	3,324,168
Mar 3, 2026	2.14	2.24	1.88	2.13	2.13	-15.81%	4,818,307
Mar 2, 2026	2.57	2.68	2.53	2.53	2.53	-1.17%	1,725,257
Feb 27, 2026	2.60	2.61	2.52	2.56	2.56	-1.54%	2,005,762
Feb 26, 2026	2.42	2.62	2.37	2.60	2.60	7.44%	1,052,801
Feb 25, 2026	2.40	2.47	2.36	2.42	2.42	1.68%	1,225,799
Feb 24, 2026	2.38	2.48	2.37	2.38	2.38	-	1,038,180
Feb 23, 2026	2.36	2.45	2.31	2.38	2.38	-1.24%	1,678,918
Feb 20, 2026	2.54	2.56	2.35	2.41	2.41	-5.86%	1,936,792
Feb 19, 2026	2.51	2.58	2.37	2.56	2.56	3.64%	1,788,986
Feb 18, 2026	2.37	2.50	2.34	2.47	2.47	4.22%	1,531,524
Feb 17, 2026	2.22	2.41	2.22	2.37	2.37	5.80%	1,111,381
Feb 13, 2026	2.20	2.33	2.17	2.24	2.24	3.23%	1,055,418
Feb 12, 2026	2.17	2.21	2.05	2.17	2.17	0.93%	1,060,114
Feb 11, 2026	2.24	2.25	2.11	2.15	2.15	-3.59%	746,931
Feb 10, 2026	2.16	2.26	2.16	2.23	2.23	2.29%	896,650
Feb 9, 2026	2.17	2.22	2.12	2.18	2.18	-0.91%	698,505
Feb 6, 2026	2.20	2.26	2.11	2.20	2.20	2.80%	1,263,632
Feb 5, 2026	2.26	2.36	2.12	2.14	2.14	-6.55%	1,203,116
Feb 4, 2026	2.34	2.37	2.24	2.29	2.29	-2.14%	922,523
Feb 3, 2026	2.35	2.43	2.27	2.34	2.34	0.86%	904,537
Feb 2, 2026	2.32	2.42	2.32	2.32	2.32	-0.43%	1,067,970
Jan 30, 2026	2.28	2.36	2.25	2.33	2.33	0.43%	947,887
Jan 29, 2026	2.34	2.38	2.29	2.32	2.32	-1.69%	858,200
Jan 28, 2026	2.51	2.54	2.35	2.36	2.36	-5.22%	1,449,683
Jan 27, 2026	2.45	2.49	2.41	2.49	2.49	1.22%	467,863
Jan 26, 2026	2.46	2.47	2.41	2.46	2.46	-1.20%	567,976
Jan 23, 2026	2.60	2.60	2.48	2.49	2.49	-4.96%	1,208,006
Jan 22, 2026	2.60	2.74	2.55	2.62	2.62	3.56%	1,930,805
Jan 21, 2026	2.48	2.55	2.44	2.53	2.53	2.02%	1,118,021
Jan 20, 2026	2.53	2.57	2.45	2.48	2.48	-4.62%	1,031,451
Jan 16, 2026	2.74	2.76	2.57	2.60	2.60	-5.11%	1,833,119
Jan 15, 2026	2.74	2.76	2.65	2.74	2.74	-	1,750,020
Jan 14, 2026	2.54	2.96	2.52	2.74	2.74	8.73%	6,410,239
Jan 13, 2026	2.30	2.54	2.30	2.52	2.52	11.01%	3,653,784
Jan 12, 2026	1.98	2.30	1.96	2.27	2.27	10.19%	2,519,907
Jan 9, 2026	2.10	2.13	2.03	2.06	2.06	-1.44%	859,164
Jan 8, 2026	2.07	2.14	2.06	2.09	2.09	-	631,786
Jan 7, 2026	2.07	2.15	2.06	2.09	2.09	0.97%	862,114
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