Cerus Corporation (CERS)
NASDAQ: CERS · Real-Time Price · USD
1.290
-0.110 (-7.86%)
At close: Apr 3, 2025, 4:00 PM
1.280
-0.010 (-0.78%)
After-hours: Apr 3, 2025, 6:53 PM EDT
Cerus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2025 | 1.52 | 1.53 | 1.45 | 1.48 | 1.48 | -0.67% | 1,084,836 |
| Mar 11, 2025 | 1.47 | 1.52 | 1.45 | 1.49 | 1.49 | 1.36% | 1,189,552 |
| Mar 10, 2025 | 1.48 | 1.52 | 1.46 | 1.47 | 1.47 | -2.65% | 1,812,495 |
| Mar 7, 2025 | 1.51 | 1.54 | 1.44 | 1.51 | 1.51 | -1.31% | 1,867,261 |
| Mar 6, 2025 | 1.58 | 1.59 | 1.52 | 1.53 | 1.53 | -4.97% | 1,289,145 |
| Mar 5, 2025 | 1.59 | 1.63 | 1.54 | 1.61 | 1.61 | 1.90% | 1,575,875 |
| Mar 4, 2025 | 1.50 | 1.64 | 1.49 | 1.58 | 1.58 | 3.27% | 2,353,592 |
| Mar 3, 2025 | 1.67 | 1.67 | 1.52 | 1.53 | 1.53 | -7.27% | 1,639,299 |
| Feb 28, 2025 | 1.59 | 1.68 | 1.59 | 1.65 | 1.65 | 3.77% | 1,434,793 |
| Feb 27, 2025 | 1.63 | 1.67 | 1.59 | 1.59 | 1.59 | -3.05% | 817,858 |
| Feb 26, 2025 | 1.64 | 1.67 | 1.60 | 1.64 | 1.64 | 0.61% | 833,184 |
| Feb 25, 2025 | 1.65 | 1.66 | 1.59 | 1.63 | 1.63 | -0.61% | 1,301,964 |
| Feb 24, 2025 | 1.67 | 1.71 | 1.62 | 1.64 | 1.64 | -0.61% | 1,182,586 |
| Feb 21, 2025 | 1.77 | 1.93 | 1.65 | 1.65 | 1.65 | -5.17% | 3,457,370 |
| Feb 20, 2025 | 1.80 | 1.82 | 1.74 | 1.74 | 1.74 | -3.87% | 1,204,951 |
| Feb 19, 2025 | 1.83 | 1.89 | 1.81 | 1.81 | 1.81 | -2.69% | 858,050 |
| Feb 18, 2025 | 1.90 | 1.96 | 1.83 | 1.86 | 1.86 | 0.54% | 1,065,768 |
| Feb 14, 2025 | 1.79 | 1.90 | 1.79 | 1.85 | 1.85 | 2.78% | 1,187,161 |
| Feb 13, 2025 | 1.75 | 1.80 | 1.73 | 1.80 | 1.80 | 4.65% | 781,532 |
| Feb 12, 2025 | 1.65 | 1.73 | 1.64 | 1.72 | 1.72 | 2.38% | 1,037,567 |
| Feb 11, 2025 | 1.69 | 1.72 | 1.65 | 1.68 | 1.68 | -2.89% | 868,148 |
| Feb 10, 2025 | 1.72 | 1.75 | 1.69 | 1.73 | 1.73 | 1.17% | 723,466 |
| Feb 7, 2025 | 1.75 | 1.77 | 1.70 | 1.71 | 1.71 | -1.72% | 1,019,916 |
| Feb 6, 2025 | 1.88 | 1.92 | 1.73 | 1.74 | 1.74 | -7.45% | 1,127,710 |
| Feb 5, 2025 | 1.87 | 1.94 | 1.86 | 1.88 | 1.88 | 1.08% | 1,242,336 |
| Feb 4, 2025 | 1.81 | 1.87 | 1.78 | 1.86 | 1.86 | 3.33% | 968,823 |
| Feb 3, 2025 | 1.80 | 1.89 | 1.78 | 1.80 | 1.80 | -3.74% | 1,533,279 |
| Jan 31, 2025 | 1.97 | 1.98 | 1.85 | 1.87 | 1.87 | -5.56% | 1,317,268 |
| Jan 30, 2025 | 1.96 | 2.07 | 1.96 | 1.98 | 1.98 | 2.06% | 1,200,491 |
| Jan 29, 2025 | 2.12 | 2.15 | 1.89 | 1.94 | 1.94 | -8.49% | 1,523,989 |
| Jan 28, 2025 | 2.13 | 2.24 | 2.05 | 2.12 | 2.12 | -1.40% | 2,725,181 |
| Jan 27, 2025 | 1.91 | 2.17 | 1.91 | 2.15 | 2.15 | 9.14% | 3,942,041 |
| Jan 24, 2025 | 1.82 | 2.04 | 1.82 | 1.97 | 1.97 | 6.49% | 3,722,081 |
| Jan 23, 2025 | 1.79 | 1.93 | 1.79 | 1.85 | 1.85 | 2.21% | 1,716,575 |