Cerus Corporation (CERS)
NASDAQ: CERS · Real-Time Price · USD
1.270
-0.010 (-0.78%)
At close: Aug 1, 2025, 4:00 PM
1.260
-0.010 (-0.79%)
After-hours: Aug 1, 2025, 5:06 PM EDT
Cerus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.28 | 1.32 | 1.26 | 1.27 | 1.27 | -0.78% | 1,111,950 |
| Jul 31, 2025 | 1.30 | 1.33 | 1.27 | 1.28 | 1.28 | -2.29% | 1,253,848 |
| Jul 30, 2025 | 1.33 | 1.37 | 1.29 | 1.31 | 1.31 | -1.50% | 1,184,681 |
| Jul 29, 2025 | 1.40 | 1.40 | 1.32 | 1.33 | 1.33 | -2.21% | 1,030,831 |
| Jul 28, 2025 | 1.39 | 1.41 | 1.36 | 1.36 | 1.36 | -2.16% | 796,414 |
| Jul 25, 2025 | 1.37 | 1.39 | 1.34 | 1.39 | 1.39 | 2.21% | 531,440 |
| Jul 24, 2025 | 1.44 | 1.44 | 1.35 | 1.36 | 1.36 | -6.21% | 1,022,978 |
| Jul 23, 2025 | 1.46 | 1.47 | 1.42 | 1.45 | 1.45 | 1.40% | 744,484 |
| Jul 22, 2025 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | 3.62% | 1,146,789 |
| Jul 21, 2025 | 1.38 | 1.43 | 1.37 | 1.38 | 1.38 | 1.47% | 892,269 |
| Jul 18, 2025 | 1.39 | 1.40 | 1.35 | 1.36 | 1.36 | -0.73% | 573,090 |
| Jul 17, 2025 | 1.41 | 1.47 | 1.37 | 1.37 | 1.37 | -2.84% | 740,729 |
| Jul 16, 2025 | 1.36 | 1.43 | 1.36 | 1.41 | 1.41 | 4.44% | 1,282,261 |
| Jul 15, 2025 | 1.47 | 1.48 | 1.35 | 1.35 | 1.35 | -6.90% | 958,829 |
| Jul 14, 2025 | 1.43 | 1.48 | 1.42 | 1.45 | 1.45 | - | 453,566 |
| Jul 11, 2025 | 1.52 | 1.53 | 1.45 | 1.45 | 1.45 | -6.45% | 735,856 |
| Jul 10, 2025 | 1.48 | 1.56 | 1.47 | 1.55 | 1.55 | 4.03% | 825,372 |
| Jul 9, 2025 | 1.47 | 1.51 | 1.46 | 1.49 | 1.49 | 2.05% | 814,668 |
| Jul 8, 2025 | 1.48 | 1.51 | 1.46 | 1.46 | 1.46 | 0.69% | 820,945 |
| Jul 7, 2025 | 1.52 | 1.52 | 1.45 | 1.45 | 1.45 | -5.84% | 1,015,583 |
| Jul 3, 2025 | 1.56 | 1.57 | 1.50 | 1.54 | 1.54 | -1.28% | 388,973 |
| Jul 2, 2025 | 1.49 | 1.60 | 1.47 | 1.56 | 1.56 | 5.41% | 1,470,215 |
| Jul 1, 2025 | 1.40 | 1.50 | 1.37 | 1.48 | 1.48 | 4.96% | 1,561,978 |
| Jun 30, 2025 | 1.42 | 1.43 | 1.36 | 1.41 | 1.41 | -0.70% | 1,203,273 |
| Jun 27, 2025 | 1.37 | 1.46 | 1.33 | 1.42 | 1.42 | 4.41% | 4,370,081 |
| Jun 26, 2025 | 1.32 | 1.37 | 1.32 | 1.36 | 1.36 | 3.03% | 797,728 |
| Jun 25, 2025 | 1.38 | 1.39 | 1.31 | 1.32 | 1.32 | -3.65% | 753,296 |
| Jun 24, 2025 | 1.34 | 1.41 | 1.34 | 1.37 | 1.37 | 2.24% | 705,192 |
| Jun 23, 2025 | 1.33 | 1.37 | 1.28 | 1.34 | 1.34 | - | 822,169 |
| Jun 20, 2025 | 1.37 | 1.39 | 1.33 | 1.34 | 1.34 | - | 1,332,340 |
| Jun 18, 2025 | 1.30 | 1.38 | 1.29 | 1.34 | 1.34 | 2.29% | 805,591 |
| Jun 17, 2025 | 1.39 | 1.39 | 1.30 | 1.31 | 1.31 | -7.09% | 843,064 |
| Jun 16, 2025 | 1.35 | 1.41 | 1.30 | 1.41 | 1.41 | 6.82% | 843,922 |
| Jun 13, 2025 | 1.33 | 1.37 | 1.32 | 1.32 | 1.32 | -3.65% | 1,010,694 |
| Jun 12, 2025 | 1.39 | 1.41 | 1.36 | 1.37 | 1.37 | -3.52% | 764,921 |
| Jun 11, 2025 | 1.47 | 1.47 | 1.40 | 1.42 | 1.42 | -1.39% | 660,284 |
| Jun 10, 2025 | 1.50 | 1.50 | 1.42 | 1.44 | 1.44 | -2.04% | 1,099,599 |
| Jun 9, 2025 | 1.53 | 1.54 | 1.41 | 1.47 | 1.47 | -2.65% | 1,134,809 |
| Jun 6, 2025 | 1.43 | 1.58 | 1.39 | 1.51 | 1.51 | 9.42% | 4,340,840 |
| Jun 5, 2025 | 1.42 | 1.43 | 1.33 | 1.38 | 1.38 | -4.17% | 2,041,201 |
| Jun 4, 2025 | 1.45 | 1.52 | 1.41 | 1.44 | 1.44 | - | 2,358,400 |
| Jun 3, 2025 | 1.33 | 1.45 | 1.28 | 1.44 | 1.44 | 9.09% | 1,451,299 |
| Jun 2, 2025 | 1.26 | 1.34 | 1.25 | 1.32 | 1.32 | 3.94% | 1,380,098 |
| May 30, 2025 | 1.24 | 1.28 | 1.20 | 1.27 | 1.27 | 3.25% | 2,946,694 |
| May 29, 2025 | 1.24 | 1.26 | 1.20 | 1.23 | 1.23 | -2.77% | 2,003,236 |
| May 28, 2025 | 1.26 | 1.27 | 1.23 | 1.27 | 1.27 | 0.40% | 926,193 |
| May 27, 2025 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | 0.80% | 737,894 |
| May 23, 2025 | 1.23 | 1.27 | 1.21 | 1.25 | 1.25 | - | 1,025,502 |
| 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 |