Cerus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	1.86	1.93	1.85	1.85	1.85	-0.54%	1,047,221
Apr 2, 2026	1.81	1.88	1.80	1.86	1.86	-0.53%	753,754
Apr 1, 2026	1.86	1.92	1.83	1.87	1.87	2.75%	852,964
Mar 31, 2026	1.75	1.85	1.75	1.82	1.82	5.20%	1,654,235
Mar 30, 2026	1.77	1.81	1.73	1.73	1.73	-2.81%	1,225,619
Mar 27, 2026	1.81	1.83	1.76	1.78	1.78	-2.73%	1,303,161
Mar 26, 2026	1.81	1.91	1.80	1.83	1.83	-0.54%	870,328
Mar 25, 2026	1.78	1.90	1.78	1.84	1.84	3.95%	3,162,485
Mar 24, 2026	1.79	1.80	1.73	1.77	1.77	-2.75%	1,044,933
Mar 23, 2026	1.79	1.89	1.76	1.82	1.82	5.81%	2,301,863
Mar 20, 2026	1.78	1.78	1.68	1.72	1.72	-2.27%	1,938,507
Mar 19, 2026	1.77	1.83	1.73	1.76	1.76	-2.22%	1,115,163
Mar 18, 2026	1.81	1.94	1.77	1.80	1.80	-	3,739,471
Mar 17, 2026	1.77	1.82	1.76	1.80	1.80	-	1,518,801
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