Cerus Corporation (CERS)
NASDAQ: CERS · Real-Time Price · USD
1.310
-0.010 (-0.76%)
At close: May 1, 2025, 4:00 PM
1.290
-0.020 (-1.53%)
After-hours: May 1, 2025, 4:49 PM EDT

Cerus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20251.321.341.301.301.30-1.52%882,829
Apr 30, 20251.341.341.301.321.32-2.94%910,433
Apr 29, 20251.341.391.341.361.361.49%718,560
Apr 28, 20251.351.371.301.341.34-0.74%782,003
Apr 25, 20251.331.371.311.351.35-0.74%1,297,873
Apr 24, 20251.391.421.341.361.36-0.73%657,335
Apr 23, 20251.421.481.351.371.37-1,011,520
Apr 22, 20251.331.381.311.371.376.20%803,947
Apr 21, 20251.281.301.231.291.29-0.77%1,342,787
Apr 17, 20251.301.321.281.301.30-1,006,055
Apr 16, 20251.321.331.281.301.30-2.26%730,506
Apr 15, 20251.351.381.321.331.33-2.21%1,108,252
Apr 14, 20251.421.431.291.361.36-1.45%1,196,314
Apr 11, 20251.261.431.241.381.3811.29%1,363,413
Apr 10, 20251.311.321.221.241.24-10.79%1,811,276
Apr 9, 20251.221.421.221.391.3913.93%2,050,236
Apr 8, 20251.321.341.191.221.22-1.61%1,430,501
Apr 7, 20251.201.321.121.241.24-2,291,058
Apr 4, 20251.251.281.191.241.24-3.88%1,655,640
Apr 3, 20251.291.351.291.291.29-7.86%1,329,808
Apr 2, 20251.351.421.351.401.401.45%1,350,123
Apr 1, 20251.361.411.341.381.38-0.72%1,131,072
Mar 31, 20251.391.411.351.391.39-2.11%1,325,111
Mar 28, 20251.461.461.401.421.42-1.39%881,633
Mar 27, 20251.421.471.421.441.440.70%1,125,537
Mar 26, 20251.471.481.401.431.43-4.03%1,270,730
Mar 25, 20251.561.571.471.491.49-4.49%1,100,802
Mar 24, 20251.571.581.531.561.561.96%749,380
Mar 21, 20251.501.571.481.531.53-1,732,354
Mar 20, 20251.521.591.511.531.53-975,373
Mar 19, 20251.441.561.411.531.536.99%2,430,872
Mar 18, 20251.411.471.381.431.43-1.38%3,044,921
Mar 17, 20251.401.451.391.451.45-1,979,221
Mar 14, 20251.391.461.391.451.454.32%2,226,162
Mar 13, 20251.471.481.391.391.39-6.08%1,463,097
Mar 12, 20251.521.531.451.481.48-0.67%1,084,836
Mar 11, 20251.471.521.451.491.491.36%1,189,552
Mar 10, 20251.481.521.461.471.47-2.65%1,812,495
Mar 7, 20251.511.541.441.511.51-1.31%1,867,261
Mar 6, 20251.581.591.521.531.53-4.97%1,289,145
Mar 5, 20251.591.631.541.611.611.90%1,575,875
Mar 4, 20251.501.641.491.581.583.27%2,353,592
Mar 3, 20251.671.671.521.531.53-7.27%1,639,299
Feb 28, 20251.591.681.591.651.653.77%1,434,793
Feb 27, 20251.631.671.591.591.59-3.05%817,858
Feb 26, 20251.641.671.601.641.640.61%833,184
Feb 25, 20251.651.661.591.631.63-0.61%1,301,964
Feb 24, 20251.671.711.621.641.64-0.61%1,182,586
Feb 21, 20251.771.931.651.651.65-5.17%3,457,370
Feb 20, 20251.801.821.741.741.74-3.87%1,204,951