Skip to main content
logo
Cerus Corporation (CERS)
NASDAQ: CERS · Real-Time Price · USD
2.380
-0.030 (-1.24%)
At close: Feb 23, 2026, 4:00 PM EST
2.310
-0.070 (-2.94%)
Pre-market: Feb 24, 2026, 4:11 AM EST

Cerus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 20262.362.452.312.382.38-1.24%1,678,766
Feb 20, 20262.542.562.352.412.41-5.86%1,936,791
Feb 19, 20262.512.582.372.562.563.64%1,788,797
Feb 18, 20262.372.502.342.472.474.22%1,531,524
Feb 17, 20262.222.412.222.372.375.80%1,111,381
Feb 13, 20262.202.332.172.242.243.23%1,055,418
Feb 12, 20262.172.212.052.172.170.93%1,060,114
Feb 11, 20262.242.252.112.152.15-3.59%746,931
Feb 10, 20262.162.262.162.232.232.29%896,650
Feb 9, 20262.172.222.122.182.18-0.91%698,505
Feb 6, 20262.202.262.112.202.202.80%1,263,632
Feb 5, 20262.262.362.122.142.14-6.55%1,203,116
Feb 4, 20262.342.372.242.292.29-2.14%922,523
Feb 3, 20262.352.432.272.342.340.86%904,537
Feb 2, 20262.322.422.322.322.32-0.43%1,067,970
Jan 30, 20262.282.362.252.332.330.43%947,887
Jan 29, 20262.342.382.292.322.32-1.69%858,200
Jan 28, 20262.512.542.352.362.36-5.22%1,449,683
Jan 27, 20262.452.492.412.492.491.22%467,863
Jan 26, 20262.462.472.412.462.46-1.20%567,976
Jan 23, 20262.602.602.482.492.49-4.96%1,208,006
Jan 22, 20262.602.742.552.622.623.56%1,930,805
Jan 21, 20262.482.552.442.532.532.02%1,118,021
Jan 20, 20262.532.572.452.482.48-4.62%1,031,451
Jan 16, 20262.742.762.572.602.60-5.11%1,833,119
Jan 15, 20262.742.762.652.742.74-1,750,020
Jan 14, 20262.542.962.522.742.748.73%6,410,239
Jan 13, 20262.302.542.302.522.5211.01%3,653,784
Jan 12, 20261.982.301.962.272.2710.19%2,519,907
Jan 9, 20262.102.132.032.062.06-1.44%859,164
Jan 8, 20262.072.142.062.092.09-631,786
Jan 7, 20262.072.152.062.092.090.97%862,114
Jan 6, 20262.052.102.012.072.070.98%975,907
Jan 5, 20261.972.051.932.052.054.06%971,777
Jan 2, 20262.062.081.961.971.97-4.37%1,194,156
Dec 31, 20252.062.092.052.062.06-1.44%967,450
Dec 30, 20252.072.122.072.092.091.46%1,334,771
Dec 29, 20252.002.071.992.062.061.48%1,240,590
Dec 26, 20252.062.062.002.032.03-1.46%554,569
Dec 24, 20252.052.072.022.062.06-602,787
Dec 23, 20252.092.122.002.062.06-2.83%1,317,150
Dec 22, 20252.092.212.052.122.121.44%1,177,408
Dec 19, 20252.152.162.082.092.09-2.79%1,779,170
Dec 18, 20252.252.262.152.152.15-1.83%1,515,733
Dec 17, 20252.192.262.122.192.191.39%3,014,322
Dec 16, 20252.042.212.042.162.167.46%1,813,223
Dec 15, 20252.202.212.012.012.01-7.80%1,289,355
Dec 12, 20252.162.252.112.182.181.40%2,882,555
Dec 11, 20251.932.181.902.152.1513.76%2,225,766
Dec 10, 20251.851.931.831.891.891.61%1,263,693