Cerus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	1.88	1.98	1.88	1.98	1.98	4.21%	1,134,676
Apr 23, 2026	1.93	1.96	1.85	1.90	1.90	-2.06%	758,473
Apr 22, 2026	1.93	1.98	1.91	1.94	1.94	0.52%	754,041
Apr 21, 2026	2.02	2.06	1.91	1.93	1.93	-5.85%	1,436,694
Apr 20, 2026	2.05	2.08	2.02	2.05	2.05	-1.44%	1,789,383
Apr 17, 2026	2.07	2.15	2.05	2.08	2.08	4.00%	1,396,545
Apr 16, 2026	2.03	2.14	1.98	2.00	2.00	-0.99%	1,227,224
Apr 15, 2026	2.02	2.04	2.00	2.02	2.02	0.50%	919,748
Apr 14, 2026	1.95	2.05	1.95	2.01	2.01	4.69%	1,101,828
Apr 13, 2026	1.91	1.97	1.87	1.92	1.92	1.59%	1,121,770
Apr 10, 2026	1.91	1.94	1.86	1.89	1.89	-1.05%	770,575
Apr 9, 2026	1.88	1.92	1.84	1.91	1.91	-0.52%	663,327
Apr 8, 2026	1.98	2.00	1.86	1.92	1.92	4.35%	941,928
Apr 7, 2026	1.84	1.88	1.80	1.84	1.84	-0.54%	939,961
Apr 6, 2026	1.86	1.93	1.85	1.85	1.85	-0.54%	1,047,221
Apr 2, 2026	1.81	1.88	1.80	1.86	1.86	-0.53%	753,754
Apr 1, 2026	1.86	1.92	1.83	1.87	1.87	2.75%	852,964
Mar 31, 2026	1.75	1.85	1.75	1.82	1.82	5.20%	1,654,235
Mar 30, 2026	1.77	1.81	1.73	1.73	1.73	-2.81%	1,225,619
Mar 27, 2026	1.81	1.83	1.76	1.78	1.78	-2.73%	1,303,161
Mar 26, 2026	1.81	1.91	1.80	1.83	1.83	-0.54%	870,328
Mar 25, 2026	1.78	1.90	1.78	1.84	1.84	3.95%	3,162,485
Mar 24, 2026	1.79	1.80	1.73	1.77	1.77	-2.75%	1,044,933
Mar 23, 2026	1.79	1.89	1.76	1.82	1.82	5.81%	2,301,863
Mar 20, 2026	1.78	1.78	1.68	1.72	1.72	-2.27%	1,938,507
Mar 19, 2026	1.77	1.83	1.73	1.76	1.76	-2.22%	1,115,163
Mar 18, 2026	1.81	1.94	1.77	1.80	1.80	-	3,739,471
Mar 17, 2026	1.77	1.82	1.76	1.80	1.80	-	1,518,801
Mar 16, 2026	1.69	1.82	1.69	1.80	1.80	6.51%	1,334,516
Mar 13, 2026	1.67	1.74	1.63	1.69	1.69	-0.59%	4,758,066
Mar 12, 2026	1.73	1.76	1.62	1.70	1.70	-5.03%	3,232,808
Mar 11, 2026	1.76	1.83	1.73	1.79	1.79	1.13%	2,113,119
Mar 10, 2026	1.90	1.91	1.77	1.77	1.77	-8.29%	2,400,131
Mar 9, 2026	1.88	1.96	1.85	1.93	1.93	-	2,010,401
Mar 6, 2026	2.15	2.15	1.93	1.93	1.93	-5.16%	2,346,659
Mar 5, 2026	2.17	2.19	2.01	2.04	2.04	-9.15%	2,722,268
Mar 4, 2026	2.18	2.30	2.06	2.24	2.24	5.16%	3,324,168
Mar 3, 2026	2.14	2.24	1.88	2.13	2.13	-15.81%	4,818,307
Mar 2, 2026	2.57	2.68	2.53	2.53	2.53	-1.17%	1,725,257
Feb 27, 2026	2.60	2.61	2.52	2.56	2.56	-1.54%	2,005,762
Feb 26, 2026	2.42	2.62	2.37	2.60	2.60	7.44%	1,052,801
Feb 25, 2026	2.40	2.47	2.36	2.42	2.42	1.68%	1,225,799
Feb 24, 2026	2.38	2.48	2.37	2.38	2.38	-	1,038,180
Feb 23, 2026	2.36	2.45	2.31	2.38	2.38	-1.24%	1,678,918
Feb 20, 2026	2.54	2.56	2.35	2.41	2.41	-5.86%	1,936,792
Feb 19, 2026	2.51	2.58	2.37	2.56	2.56	3.64%	1,788,986
Feb 18, 2026	2.37	2.50	2.34	2.47	2.47	4.22%	1,531,524
Feb 17, 2026	2.22	2.41	2.22	2.37	2.37	5.80%	1,111,381
Feb 13, 2026	2.20	2.33	2.17	2.24	2.24	3.23%	1,055,418
Feb 12, 2026	2.17	2.21	2.05	2.17	2.17	0.93%	1,060,114