Cerus Corporation (CERS)
NASDAQ: CERS · Real-Time Price · USD
1.230
-0.030 (-2.38%)
At close: Sep 17, 2025, 4:00 PM EDT
1.220
-0.010 (-0.81%)
After-hours: Sep 17, 2025, 7:06 PM EDT
Cerus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.26 | 1.29 | 1.22 | 1.23 | 1.23 | -2.38% | 1,150,727 |
| Sep 16, 2025 | 1.22 | 1.26 | 1.20 | 1.26 | 1.26 | 5.00% | 945,970 |
| Sep 15, 2025 | 1.24 | 1.27 | 1.20 | 1.20 | 1.20 | -2.44% | 839,851 |
| Sep 12, 2025 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | -1.60% | 686,010 |
| Sep 11, 2025 | 1.19 | 1.28 | 1.19 | 1.25 | 1.25 | 5.93% | 2,388,346 |
| Sep 10, 2025 | 1.27 | 1.28 | 1.17 | 1.18 | 1.18 | -8.53% | 2,268,250 |
| Sep 9, 2025 | 1.28 | 1.32 | 1.27 | 1.29 | 1.29 | -0.77% | 901,667 |
| Sep 8, 2025 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -2.26% | 891,712 |
| Sep 5, 2025 | 1.35 | 1.35 | 1.29 | 1.33 | 1.33 | - | 785,677 |
| Sep 4, 2025 | 1.30 | 1.34 | 1.27 | 1.33 | 1.33 | 1.53% | 937,808 |
| Sep 3, 2025 | 1.27 | 1.33 | 1.27 | 1.31 | 1.31 | 3.15% | 1,822,064 |
| Sep 2, 2025 | 1.27 | 1.32 | 1.27 | 1.27 | 1.27 | -3.05% | 1,003,257 |
| Aug 29, 2025 | 1.32 | 1.32 | 1.27 | 1.31 | 1.31 | - | 599,526 |
| Aug 28, 2025 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | - | 624,134 |
| Aug 27, 2025 | 1.33 | 1.33 | 1.27 | 1.31 | 1.31 | -1.50% | 529,077 |
| Aug 26, 2025 | 1.34 | 1.44 | 1.33 | 1.33 | 1.33 | 3.91% | 1,544,565 |
| Aug 25, 2025 | 1.29 | 1.31 | 1.24 | 1.28 | 1.28 | 1.19% | 1,259,454 |
| Aug 22, 2025 | 1.19 | 1.29 | 1.19 | 1.27 | 1.27 | 5.42% | 1,591,586 |
| Aug 21, 2025 | 1.15 | 1.21 | 1.15 | 1.20 | 1.20 | 3.45% | 828,584 |
| Aug 20, 2025 | 1.20 | 1.21 | 1.15 | 1.16 | 1.16 | -2.52% | 1,413,770 |
| Aug 19, 2025 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -4.80% | 1,081,833 |
| Aug 18, 2025 | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | 0.81% | 665,554 |
| Aug 15, 2025 | 1.29 | 1.30 | 1.23 | 1.24 | 1.24 | -2.36% | 1,132,619 |
| Aug 14, 2025 | 1.30 | 1.34 | 1.26 | 1.27 | 1.27 | -4.51% | 2,499,550 |
| Aug 13, 2025 | 1.28 | 1.38 | 1.28 | 1.33 | 1.33 | 3.10% | 2,965,198 |
| Aug 12, 2025 | 1.27 | 1.31 | 1.25 | 1.29 | 1.29 | 3.61% | 1,348,790 |
| Aug 11, 2025 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 2.89% | 967,836 |
| Aug 8, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -2.42% | 763,684 |
| Aug 7, 2025 | 1.28 | 1.31 | 1.22 | 1.24 | 1.24 | -3.88% | 1,140,365 |
| Aug 6, 2025 | 1.28 | 1.36 | 1.25 | 1.29 | 1.29 | 0.78% | 1,709,380 |
| Aug 5, 2025 | 1.32 | 1.35 | 1.26 | 1.28 | 1.28 | -1.54% | 1,013,711 |
| Aug 4, 2025 | 1.29 | 1.32 | 1.28 | 1.30 | 1.30 | 2.36% | 894,767 |
| Aug 1, 2025 | 1.28 | 1.32 | 1.26 | 1.27 | 1.27 | -0.78% | 1,111,950 |
| Jul 31, 2025 | 1.30 | 1.33 | 1.27 | 1.28 | 1.28 | -2.29% | 1,253,848 |
| Jul 30, 2025 | 1.33 | 1.37 | 1.29 | 1.31 | 1.31 | -1.50% | 1,184,681 |
| Jul 29, 2025 | 1.40 | 1.40 | 1.32 | 1.33 | 1.33 | -2.21% | 1,030,831 |
| Jul 28, 2025 | 1.39 | 1.41 | 1.36 | 1.36 | 1.36 | -2.16% | 796,414 |
| Jul 25, 2025 | 1.37 | 1.39 | 1.34 | 1.39 | 1.39 | 2.21% | 531,440 |
| Jul 24, 2025 | 1.44 | 1.44 | 1.35 | 1.36 | 1.36 | -6.21% | 1,022,978 |
| Jul 23, 2025 | 1.46 | 1.47 | 1.42 | 1.45 | 1.45 | 1.40% | 744,484 |
| Jul 22, 2025 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | 3.62% | 1,146,789 |
| Jul 21, 2025 | 1.38 | 1.43 | 1.37 | 1.38 | 1.38 | 1.47% | 892,269 |
| Jul 18, 2025 | 1.39 | 1.40 | 1.35 | 1.36 | 1.36 | -0.73% | 573,090 |
| Jul 17, 2025 | 1.41 | 1.47 | 1.37 | 1.37 | 1.37 | -2.84% | 740,729 |
| Jul 16, 2025 | 1.36 | 1.43 | 1.36 | 1.41 | 1.41 | 4.44% | 1,282,261 |
| Jul 15, 2025 | 1.47 | 1.48 | 1.35 | 1.35 | 1.35 | -6.90% | 958,829 |
| Jul 14, 2025 | 1.43 | 1.48 | 1.42 | 1.45 | 1.45 | - | 453,566 |
| Jul 11, 2025 | 1.52 | 1.53 | 1.45 | 1.45 | 1.45 | -6.45% | 735,856 |
| Jul 10, 2025 | 1.48 | 1.56 | 1.47 | 1.55 | 1.55 | 4.03% | 825,372 |
| Jul 9, 2025 | 1.47 | 1.51 | 1.46 | 1.49 | 1.49 | 2.05% | 814,668 |