Cerus Corporation (CERS)
NASDAQ: CERS · Real-Time Price · USD
1.650
-0.090 (-5.17%)
At close: Feb 21, 2025, 4:00 PM
1.670
+0.020 (1.21%)
After-hours: Feb 21, 2025, 6:19 PM EST
Cerus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2025 | 1.84 | 1.85 | 1.78 | 1.81 | 1.81 | -2.16% | 1,014,623 |
| Jan 21, 2025 | 1.81 | 1.87 | 1.80 | 1.85 | 1.85 | 3.35% | 964,023 |
| Jan 17, 2025 | 1.84 | 1.84 | 1.75 | 1.79 | 1.79 | -1.65% | 1,057,729 |
| Jan 16, 2025 | 1.85 | 1.87 | 1.74 | 1.82 | 1.82 | -1.62% | 1,049,462 |
| Jan 15, 2025 | 1.80 | 1.89 | 1.76 | 1.85 | 1.85 | 6.94% | 2,334,963 |
| Jan 14, 2025 | 1.71 | 1.78 | 1.69 | 1.73 | 1.73 | 3.59% | 1,830,874 |
| Jan 13, 2025 | 1.51 | 1.71 | 1.51 | 1.67 | 1.67 | 5.70% | 1,698,386 |
| Jan 10, 2025 | 1.58 | 1.63 | 1.51 | 1.58 | 1.58 | -3.07% | 2,186,324 |
| Jan 8, 2025 | 1.64 | 1.66 | 1.60 | 1.63 | 1.63 | -0.61% | 950,876 |
| Jan 7, 2025 | 1.72 | 1.76 | 1.62 | 1.64 | 1.64 | -3.53% | 1,677,763 |
| Jan 6, 2025 | 1.66 | 1.75 | 1.66 | 1.70 | 1.70 | 1.19% | 1,327,886 |
| Jan 3, 2025 | 1.59 | 1.69 | 1.57 | 1.68 | 1.68 | 7.01% | 1,062,070 |
| Jan 2, 2025 | 1.53 | 1.58 | 1.51 | 1.57 | 1.57 | 1.95% | 1,592,098 |
| Dec 31, 2024 | 1.55 | 1.57 | 1.50 | 1.54 | 1.54 | -0.65% | 1,445,652 |
| Dec 30, 2024 | 1.52 | 1.56 | 1.51 | 1.55 | 1.55 | -0.64% | 1,232,661 |
| Dec 27, 2024 | 1.65 | 1.65 | 1.52 | 1.56 | 1.56 | -6.02% | 1,796,005 |
| Dec 26, 2024 | 1.58 | 1.67 | 1.55 | 1.66 | 1.66 | 5.06% | 942,636 |
| Dec 24, 2024 | 1.57 | 1.61 | 1.55 | 1.58 | 1.58 | - | 565,537 |
| Dec 23, 2024 | 1.55 | 1.62 | 1.55 | 1.58 | 1.58 | - | 1,183,232 |
| Dec 20, 2024 | 1.56 | 1.64 | 1.55 | 1.58 | 1.58 | - | 2,375,449 |
| Dec 19, 2024 | 1.62 | 1.63 | 1.55 | 1.58 | 1.58 | - | 1,196,635 |
| Dec 18, 2024 | 1.70 | 1.70 | 1.53 | 1.58 | 1.58 | -6.51% | 2,149,196 |
| Dec 17, 2024 | 1.76 | 1.77 | 1.68 | 1.69 | 1.69 | -6.11% | 1,083,831 |
| Dec 16, 2024 | 1.69 | 1.83 | 1.68 | 1.80 | 1.80 | 5.26% | 1,161,880 |
| Dec 13, 2024 | 1.75 | 1.79 | 1.70 | 1.71 | 1.71 | -3.93% | 877,925 |
| Dec 12, 2024 | 1.78 | 1.85 | 1.77 | 1.78 | 1.78 | -1.66% | 892,485 |
| Dec 11, 2024 | 1.84 | 1.85 | 1.78 | 1.81 | 1.81 | - | 656,744 |
| Dec 10, 2024 | 1.78 | 1.85 | 1.76 | 1.81 | 1.81 | 1.12% | 869,269 |
| Dec 9, 2024 | 1.81 | 1.87 | 1.78 | 1.79 | 1.79 | 0.56% | 1,099,958 |
| Dec 6, 2024 | 1.74 | 1.81 | 1.72 | 1.78 | 1.78 | 2.30% | 1,120,804 |
| Dec 5, 2024 | 1.83 | 1.84 | 1.72 | 1.74 | 1.74 | -2.79% | 1,050,446 |
| Dec 4, 2024 | 1.77 | 1.84 | 1.72 | 1.79 | 1.79 | 1.13% | 1,364,206 |
| Dec 3, 2024 | 1.89 | 1.89 | 1.75 | 1.77 | 1.77 | -7.33% | 1,045,079 |
| Dec 2, 2024 | 1.86 | 1.95 | 1.84 | 1.91 | 1.91 | 3.24% | 1,705,923 |
| Nov 29, 2024 | 1.83 | 1.86 | 1.79 | 1.85 | 1.85 | 1.65% | 503,731 |
| Nov 27, 2024 | 1.76 | 1.85 | 1.76 | 1.82 | 1.82 | 3.41% | 664,479 |
| Nov 26, 2024 | 1.79 | 1.80 | 1.72 | 1.76 | 1.76 | -3.30% | 1,139,231 |
| Nov 25, 2024 | 1.79 | 1.90 | 1.79 | 1.82 | 1.82 | 1.68% | 1,335,252 |
| Nov 22, 2024 | 1.68 | 1.82 | 1.66 | 1.79 | 1.79 | 7.19% | 1,037,229 |
| Nov 21, 2024 | 1.67 | 1.71 | 1.65 | 1.67 | 1.67 | 0.60% | 924,254 |
| Nov 20, 2024 | 1.66 | 1.70 | 1.63 | 1.66 | 1.66 | -1.19% | 753,068 |
| Nov 19, 2024 | 1.66 | 1.70 | 1.64 | 1.68 | 1.68 | 0.60% | 982,281 |
| Nov 18, 2024 | 1.73 | 1.75 | 1.65 | 1.67 | 1.67 | -2.91% | 1,007,959 |
| Nov 15, 2024 | 1.82 | 1.82 | 1.69 | 1.72 | 1.72 | -4.44% | 1,496,205 |
| Nov 14, 2024 | 1.87 | 1.88 | 1.79 | 1.80 | 1.80 | -3.23% | 860,751 |
| Nov 13, 2024 | 1.89 | 1.96 | 1.84 | 1.86 | 1.86 | -1.59% | 923,458 |
| Nov 12, 2024 | 1.98 | 2.00 | 1.86 | 1.89 | 1.89 | -6.90% | 1,595,902 |
| Nov 11, 2024 | 1.79 | 2.03 | 1.79 | 2.03 | 2.03 | 14.04% | 2,965,719 |
| Nov 8, 2024 | 1.75 | 1.82 | 1.72 | 1.78 | 1.78 | 1.14% | 1,585,173 |
| Nov 7, 2024 | 1.78 | 1.81 | 1.70 | 1.76 | 1.76 | -2.76% | 2,478,750 |
| Nov 6, 2024 | 1.70 | 1.82 | 1.67 | 1.81 | 1.81 | 9.04% | 2,735,365 |
| Nov 5, 2024 | 1.56 | 1.66 | 1.52 | 1.66 | 1.66 | 6.41% | 1,848,031 |
| Nov 4, 2024 | 1.52 | 1.62 | 1.52 | 1.56 | 1.56 | 2.63% | 2,683,112 |
| Nov 1, 2024 | 1.58 | 1.61 | 1.52 | 1.52 | 1.52 | -3.18% | 2,053,603 |
| Oct 31, 2024 | 1.80 | 1.83 | 1.56 | 1.57 | 1.57 | -8.72% | 2,786,974 |
| Oct 30, 2024 | 1.70 | 1.80 | 1.65 | 1.72 | 1.72 | 1.18% | 2,896,839 |
| Oct 29, 2024 | 1.74 | 1.77 | 1.69 | 1.70 | 1.70 | -1.16% | 1,919,687 |
| Oct 28, 2024 | 1.71 | 1.81 | 1.68 | 1.72 | 1.72 | 2.99% | 3,168,043 |
| Oct 25, 2024 | 1.66 | 1.74 | 1.62 | 1.67 | 1.67 | 2.45% | 2,583,926 |
| Oct 24, 2024 | 1.64 | 1.71 | 1.61 | 1.63 | 1.63 | 1.24% | 1,509,710 |
| Oct 23, 2024 | 1.65 | 1.65 | 1.59 | 1.61 | 1.61 | -1.23% | 923,037 |
| Oct 22, 2024 | 1.68 | 1.71 | 1.62 | 1.63 | 1.63 | -2.98% | 1,563,279 |
| Oct 21, 2024 | 1.73 | 1.73 | 1.64 | 1.68 | 1.68 | -1.18% | 1,517,672 |
| Oct 18, 2024 | 1.63 | 1.70 | 1.60 | 1.70 | 1.70 | 4.29% | 1,651,898 |
| Oct 17, 2024 | 1.63 | 1.66 | 1.38 | 1.63 | 1.63 | -9.44% | 7,383,471 |
| Oct 16, 2024 | 1.80 | 1.83 | 1.77 | 1.80 | 1.80 | - | 1,415,384 |
| Oct 15, 2024 | 1.87 | 1.88 | 1.77 | 1.80 | 1.80 | -4.76% | 1,216,173 |
| Oct 14, 2024 | 1.91 | 1.94 | 1.83 | 1.89 | 1.89 | 3.85% | 1,528,040 |
| Oct 11, 2024 | 1.71 | 1.85 | 1.71 | 1.82 | 1.82 | 5.20% | 1,296,930 |
| Oct 10, 2024 | 1.80 | 1.85 | 1.72 | 1.73 | 1.73 | -7.49% | 1,866,644 |
| Oct 9, 2024 | 1.73 | 1.96 | 1.72 | 1.87 | 1.87 | 8.72% | 3,070,432 |
| Oct 8, 2024 | 1.72 | 1.78 | 1.70 | 1.72 | 1.72 | - | 1,136,989 |
| Oct 7, 2024 | 1.68 | 1.83 | 1.68 | 1.72 | 1.72 | 1.18% | 2,907,529 |
| Oct 4, 2024 | 1.71 | 1.73 | 1.67 | 1.70 | 1.70 | 1.19% | 539,889 |
| Oct 3, 2024 | 1.67 | 1.71 | 1.66 | 1.68 | 1.68 | -0.59% | 535,956 |
| Oct 2, 2024 | 1.67 | 1.70 | 1.66 | 1.69 | 1.69 | -0.59% | 699,638 |
| Oct 1, 2024 | 1.71 | 1.75 | 1.67 | 1.70 | 1.70 | -2.30% | 889,258 |
| Sep 30, 2024 | 1.73 | 1.77 | 1.70 | 1.74 | 1.74 | -0.57% | 728,394 |
| Sep 27, 2024 | 1.81 | 1.83 | 1.74 | 1.75 | 1.75 | -1.69% | 840,104 |