Skip to main content
Cerus Corporation (CERS)
NASDAQ: CERS · Real-Time Price · USD
1.570
-0.150 (-8.72%)
At close: Oct 31, 2024, 4:00 PM
1.571
+0.001 (0.04%)
After-hours: Oct 31, 2024, 7:22 PM EDT

Cerus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20241.801.831.561.571.57-8.72%2,784,055
Oct 30, 20241.701.801.651.721.721.18%2,896,839
Oct 29, 20241.741.771.691.701.70-1.16%1,919,700
Oct 28, 20241.711.811.681.721.722.99%3,171,191
Oct 25, 20241.661.741.621.671.672.45%2,583,926
Oct 24, 20241.641.711.611.631.631.24%1,509,710
Oct 23, 20241.651.651.591.611.61-1.23%923,037
Oct 22, 20241.681.711.621.631.63-2.98%1,563,300
Oct 21, 20241.731.731.641.681.68-1.18%1,517,700
Oct 18, 20241.631.701.601.701.704.29%1,651,900
Oct 17, 20241.631.661.381.631.63-9.44%7,383,500
Oct 16, 20241.801.831.771.801.80-1,415,400
Oct 15, 20241.871.881.771.801.80-4.76%1,216,200
Oct 14, 20241.911.941.831.891.893.85%1,528,040
Oct 11, 20241.711.851.711.821.825.20%1,296,930
Oct 10, 20241.801.851.721.731.73-7.49%1,866,644
Oct 9, 20241.731.961.721.871.878.72%3,070,432
Oct 8, 20241.721.781.701.721.72-1,137,000
Oct 7, 20241.681.831.681.721.721.18%2,907,529
Oct 4, 20241.711.731.671.701.701.19%539,889
Oct 3, 20241.671.711.661.681.68-0.59%536,000
Oct 2, 20241.671.701.661.691.69-0.59%699,638
Oct 1, 20241.711.751.671.701.70-2.30%889,300
Sep 30, 20241.731.771.701.741.74-0.57%728,400
Sep 27, 20241.811.831.741.751.75-1.69%840,104
Sep 26, 20241.791.791.741.781.780.56%786,312
Sep 25, 20241.791.801.721.771.77-1.67%1,831,200
Sep 24, 20241.811.831.761.801.801.12%865,500
Sep 23, 20241.811.841.771.781.78-1.11%859,003
Sep 20, 20241.841.841.781.801.80-1.64%1,404,939
Sep 19, 20241.881.881.801.831.832.81%1,242,948
Sep 18, 20241.971.971.781.781.78-9.64%1,899,500
Sep 17, 20242.102.101.961.971.97-4.37%971,000
Sep 16, 20242.072.132.042.062.06-0.48%486,324
Sep 13, 20242.092.102.022.072.071.47%790,800
Sep 12, 20242.022.102.002.042.04-0.49%636,346
Sep 11, 20242.042.062.002.052.05-545,500
Sep 10, 20242.012.051.972.052.051.49%529,900
Sep 9, 20242.052.071.992.022.02-564,224
Sep 6, 20242.082.101.972.022.02-2.88%694,800
Sep 5, 20242.112.142.062.082.08-1.42%595,400
Sep 4, 20242.192.212.102.112.11-3.65%758,634
Sep 3, 20242.202.252.122.192.19-3.10%887,419
Aug 30, 20242.332.352.222.262.26-1.31%427,900
Aug 29, 20242.282.352.252.292.292.23%592,826
Aug 28, 20242.302.302.202.242.24-3.45%606,700
Aug 27, 20242.392.392.302.322.32-2.52%385,700
Aug 26, 20242.372.392.312.382.382.15%646,700
Aug 23, 20242.162.362.162.332.337.87%800,600
Aug 22, 20242.262.272.162.162.16-4.42%557,282
Aug 21, 20242.202.282.172.262.263.67%698,542
Aug 20, 20242.342.342.172.182.18-6.44%832,531
Aug 19, 20242.282.352.252.332.333.56%907,500
Aug 16, 20242.192.292.182.252.252.74%1,135,800
Aug 15, 20242.142.222.052.192.196.31%842,424
Aug 14, 20242.212.242.052.062.06-6.79%887,813
Aug 13, 20242.072.212.002.212.218.33%1,068,226
Aug 12, 20242.112.122.012.042.04-4.67%1,018,100
Aug 9, 20242.162.192.112.142.14-1.83%607,000
Aug 8, 20242.092.182.072.182.184.31%560,985
Aug 7, 20242.252.252.072.092.09-4.57%813,573
Aug 6, 20242.252.252.152.192.19-1.35%860,103
Aug 5, 20242.152.352.062.222.22-5.53%1,355,430
Aug 2, 20242.152.542.092.352.3515.20%3,052,104
Aug 1, 20242.272.271.992.042.04-9.73%1,665,716
Jul 31, 20242.302.382.232.262.26-0.88%1,204,427
Jul 30, 20242.362.362.252.282.28-0.87%747,500
Jul 29, 20242.372.422.292.302.30-3.36%826,300
Jul 26, 20242.462.462.332.382.38-735,800
Jul 25, 20242.312.482.292.382.383.03%1,203,426
Jul 24, 20242.372.402.302.312.31-3.35%708,914
Jul 23, 20242.312.472.292.392.393.02%1,137,207
Jul 22, 20242.232.322.182.322.325.45%980,972
Jul 19, 20242.242.252.172.202.20-0.45%846,249
Jul 18, 20242.312.412.182.212.21-6.36%848,456
Jul 17, 20242.292.432.222.362.36-1.26%1,354,682
Jul 16, 20242.282.402.272.392.396.22%1,157,495
Jul 15, 20242.202.302.142.252.254.65%1,588,257
Jul 12, 20242.142.182.072.152.151.90%1,385,272
Jul 11, 20241.902.151.862.112.1112.83%1,888,940
Jul 10, 20241.971.971.831.871.87-5.56%584,352
Jul 9, 20241.942.001.921.981.981.02%1,133,101
Jul 8, 20241.731.961.691.961.9615.29%1,953,077
Jul 5, 20241.691.721.651.701.70-1.16%683,206
Jul 3, 20241.701.751.691.721.721.18%404,033
Jul 2, 20241.701.721.681.701.70-1.16%410,116
Jul 1, 20241.721.801.711.721.72-2.27%656,880
Jun 28, 20241.751.781.721.761.760.57%1,811,795
Jun 27, 20241.691.751.671.751.754.79%562,713
Jun 26, 20241.681.691.661.671.67-0.60%631,994
Jun 25, 20241.701.711.671.681.68-0.59%377,881
Jun 24, 20241.701.741.671.691.69-555,220
Jun 21, 20241.691.731.651.691.69-891,911
Jun 20, 20241.681.711.621.691.69-1,392,792
Jun 18, 20241.791.821.691.691.69-6.63%735,642
Jun 17, 20241.751.811.721.811.814.02%766,788
Jun 14, 20241.801.801.721.741.74-3.33%641,029
Jun 13, 20241.831.881.781.801.80-2.17%392,966
Jun 12, 20241.781.901.771.841.844.55%1,159,581
Jun 11, 20241.751.771.711.761.760.57%604,620