Cerus Corporation (CERS)
NASDAQ: CERS · Real-Time Price · USD
1.220
-0.030 (-2.40%)
May 23, 2025, 9:49 AM - Market open
Cerus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 1.23 | 1.28 | 1.23 | 1.25 | 1.25 | - | 640,240 |
| May 21, 2025 | 1.30 | 1.32 | 1.23 | 1.25 | 1.25 | -6.72% | 1,225,794 |
| May 20, 2025 | 1.30 | 1.35 | 1.27 | 1.34 | 1.34 | 1.52% | 917,838 |
| May 19, 2025 | 1.28 | 1.32 | 1.27 | 1.32 | 1.32 | -0.75% | 963,576 |
| May 16, 2025 | 1.28 | 1.35 | 1.28 | 1.33 | 1.33 | 3.10% | 1,381,222 |
| May 15, 2025 | 1.24 | 1.29 | 1.23 | 1.29 | 1.29 | 3.20% | 917,534 |
| May 14, 2025 | 1.31 | 1.32 | 1.24 | 1.25 | 1.25 | -4.58% | 1,325,693 |
| May 13, 2025 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | -2.96% | 888,013 |
| May 12, 2025 | 1.36 | 1.38 | 1.31 | 1.35 | 1.35 | 4.65% | 1,369,150 |
| May 9, 2025 | 1.35 | 1.36 | 1.28 | 1.29 | 1.29 | -5.15% | 661,808 |
| May 8, 2025 | 1.34 | 1.38 | 1.31 | 1.36 | 1.36 | 4.62% | 1,158,702 |
| May 7, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 776,800 |
| May 6, 2025 | 1.28 | 1.30 | 1.22 | 1.25 | 1.25 | -3.85% | 1,328,540 |
| May 5, 2025 | 1.37 | 1.37 | 1.29 | 1.30 | 1.30 | -3.70% | 1,073,988 |
| May 2, 2025 | 1.28 | 1.38 | 1.28 | 1.35 | 1.35 | 3.85% | 1,479,410 |
| May 1, 2025 | 1.32 | 1.34 | 1.30 | 1.30 | 1.30 | -1.52% | 882,829 |
| Apr 30, 2025 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | -2.94% | 910,433 |
| Apr 29, 2025 | 1.34 | 1.39 | 1.34 | 1.36 | 1.36 | 1.49% | 718,560 |
| Apr 28, 2025 | 1.35 | 1.37 | 1.30 | 1.34 | 1.34 | -0.74% | 782,003 |
| Apr 25, 2025 | 1.33 | 1.37 | 1.31 | 1.35 | 1.35 | -0.74% | 1,297,873 |
| Apr 24, 2025 | 1.39 | 1.42 | 1.34 | 1.36 | 1.36 | -0.73% | 657,335 |
| Apr 23, 2025 | 1.42 | 1.48 | 1.35 | 1.37 | 1.37 | - | 1,011,520 |
| Apr 22, 2025 | 1.33 | 1.38 | 1.31 | 1.37 | 1.37 | 6.20% | 803,947 |
| Apr 21, 2025 | 1.28 | 1.30 | 1.23 | 1.29 | 1.29 | -0.77% | 1,342,787 |
| Apr 17, 2025 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | - | 1,006,055 |
| Apr 16, 2025 | 1.32 | 1.33 | 1.28 | 1.30 | 1.30 | -2.26% | 730,506 |
| Apr 15, 2025 | 1.35 | 1.38 | 1.32 | 1.33 | 1.33 | -2.21% | 1,108,252 |
| Apr 14, 2025 | 1.42 | 1.43 | 1.29 | 1.36 | 1.36 | -1.45% | 1,196,314 |
| Apr 11, 2025 | 1.26 | 1.43 | 1.24 | 1.38 | 1.38 | 11.29% | 1,363,413 |
| Apr 10, 2025 | 1.31 | 1.32 | 1.22 | 1.24 | 1.24 | -10.79% | 1,811,276 |
| Apr 9, 2025 | 1.22 | 1.42 | 1.22 | 1.39 | 1.39 | 13.93% | 2,050,236 |
| Apr 8, 2025 | 1.32 | 1.34 | 1.19 | 1.22 | 1.22 | -1.61% | 1,430,501 |
| Apr 7, 2025 | 1.20 | 1.32 | 1.12 | 1.24 | 1.24 | - | 2,291,058 |
| Apr 4, 2025 | 1.25 | 1.28 | 1.19 | 1.24 | 1.24 | -3.88% | 1,655,640 |
| Apr 3, 2025 | 1.29 | 1.35 | 1.29 | 1.29 | 1.29 | -7.86% | 1,329,808 |
| Apr 2, 2025 | 1.35 | 1.42 | 1.35 | 1.40 | 1.40 | 1.45% | 1,350,123 |
| Apr 1, 2025 | 1.36 | 1.41 | 1.34 | 1.38 | 1.38 | -0.72% | 1,131,072 |
| Mar 31, 2025 | 1.39 | 1.41 | 1.35 | 1.39 | 1.39 | -2.11% | 1,325,111 |
| Mar 28, 2025 | 1.46 | 1.46 | 1.40 | 1.42 | 1.42 | -1.39% | 881,633 |
| Mar 27, 2025 | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | 0.70% | 1,125,537 |
| Mar 26, 2025 | 1.47 | 1.48 | 1.40 | 1.43 | 1.43 | -4.03% | 1,270,730 |
| Mar 25, 2025 | 1.56 | 1.57 | 1.47 | 1.49 | 1.49 | -4.49% | 1,100,802 |
| Mar 24, 2025 | 1.57 | 1.58 | 1.53 | 1.56 | 1.56 | 1.96% | 749,380 |
| Mar 21, 2025 | 1.50 | 1.57 | 1.48 | 1.53 | 1.53 | - | 1,732,354 |
| Mar 20, 2025 | 1.52 | 1.59 | 1.51 | 1.53 | 1.53 | - | 975,373 |
| Mar 19, 2025 | 1.44 | 1.56 | 1.41 | 1.53 | 1.53 | 6.99% | 2,430,872 |
| Mar 18, 2025 | 1.41 | 1.47 | 1.38 | 1.43 | 1.43 | -1.38% | 3,044,921 |
| Mar 17, 2025 | 1.40 | 1.45 | 1.39 | 1.45 | 1.45 | - | 1,979,221 |
| Mar 14, 2025 | 1.39 | 1.46 | 1.39 | 1.45 | 1.45 | 4.32% | 2,226,162 |
| Mar 13, 2025 | 1.47 | 1.48 | 1.39 | 1.39 | 1.39 | -6.08% | 1,463,097 |