Cerus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	2.37	2.41	2.29	2.34	2.34	-	1,608,095
Oct 5, 2026	2.28	2.37	2.25	2.34	2.34	2.63%	1,843,113
Oct 2, 2026	2.35	2.37	2.26	2.28	2.28	-1.72%	1,751,626
Oct 1, 2026	2.35	2.38	2.29	2.32	2.32	-2.52%	1,925,274
Sep 30, 2026	2.49	2.49	2.36	2.38	2.38	-3.64%	1,932,353
Sep 29, 2026	2.46	2.49	2.42	2.47	2.47	0.82%	1,621,337
Sep 28, 2026	2.58	2.59	2.44	2.45	2.45	-6.49%	1,512,783
Sep 25, 2026	2.61	2.63	2.57	2.62	2.62	0.38%	2,672,817
Sep 24, 2026	2.56	2.63	2.53	2.61	2.61	0.38%	1,819,737
Sep 23, 2026	2.65	2.68	2.58	2.60	2.60	-2.62%	1,635,868
Sep 22, 2026	2.59	2.69	2.52	2.67	2.67	4.30%	3,817,930
Sep 21, 2026	2.65	2.65	2.53	2.56	2.56	-3.40%	1,915,017
Sep 18, 2026	2.66	2.68	2.58	2.65	2.65	-0.38%	3,570,322
Sep 17, 2026	2.56	2.66	2.53	2.66	2.66	5.14%	2,463,559
Sep 16, 2026	2.50	2.58	2.50	2.53	2.53	1.20%	1,455,624
Sep 15, 2026	2.55	2.55	2.49	2.50	2.50	-1.96%	1,019,084
Sep 14, 2026	2.46	2.57	2.45	2.55	2.55	2.41%	1,349,636
Sep 11, 2026	2.50	2.51	2.45	2.49	2.49	1.22%	1,545,740
Sep 10, 2026	2.49	2.52	2.46	2.46	2.46	-1.99%	750,800
Sep 9, 2026	2.53	2.54	2.50	2.51	2.51	-1.18%	874,622
Sep 8, 2026	2.56	2.58	2.53	2.54	2.54	-1.93%	753,446
Sep 4, 2026	2.56	2.60	2.54	2.59	2.59	0.78%	1,102,630
Sep 3, 2026	2.64	2.67	2.52	2.57	2.57	-1.15%	917,117
Sep 2, 2026	2.63	2.69	2.56	2.60	2.60	-0.38%	1,574,953
Sep 1, 2026	2.60	2.64	2.57	2.61	2.61	-1.14%	1,083,876
Aug 31, 2026	2.63	2.67	2.56	2.64	2.64	-0.38%	1,321,177
Aug 28, 2026	2.70	2.73	2.63	2.65	2.65	-2.57%	1,683,565
Aug 27, 2026	2.71	2.79	2.71	2.72	2.72	-0.73%	810,572
Aug 26, 2026	2.69	2.76	2.68	2.74	2.74	0.74%	1,103,083
Aug 25, 2026	2.69	2.78	2.69	2.72	2.72	1.12%	831,204
Aug 24, 2026	2.81	2.82	2.69	2.69	2.69	-4.27%	1,623,599
Aug 21, 2026	2.81	2.87	2.78	2.81	2.81	0.72%	2,489,755
Aug 20, 2026	2.82	2.89	2.77	2.79	2.79	-2.11%	2,614,215
Aug 19, 2026	2.85	2.91	2.80	2.85	2.85	3.26%	1,604,075
Aug 18, 2026	2.94	3.00	2.76	2.76	2.76	-7.07%	2,546,442
Aug 17, 2026	2.96	3.08	2.91	2.97	2.97	-0.34%	2,967,524
Aug 14, 2026	2.85	3.01	2.77	2.98	2.98	4.93%	2,488,992
Aug 13, 2026	2.73	2.90	2.71	2.84	2.84	4.80%	2,810,990
Aug 12, 2026	2.63	2.74	2.59	2.71	2.71	5.65%	2,719,910
Aug 11, 2026	2.53	2.65	2.51	2.57	2.57	1.79%	3,526,729
Aug 10, 2026	2.31	2.55	2.29	2.52	2.52	7.23%	2,726,409
Aug 7, 2026	2.30	2.43	2.30	2.35	2.35	1.29%	3,484,714
Aug 6, 2026	2.24	2.36	2.21	2.32	2.32	2.20%	2,584,688
Aug 5, 2026	2.16	2.30	2.13	2.27	2.27	3.65%	3,261,941
Aug 4, 2026	2.13	2.22	2.07	2.19	2.19	1.86%	6,258,706
Aug 3, 2026	2.23	2.29	2.14	2.15	2.15	-	4,585,472
Jul 31, 2026	2.43	2.46	2.06	2.15	2.15	-25.61%	8,328,338
Jul 30, 2026	2.89	2.96	2.84	2.89	2.89	0.70%	1,953,283
Jul 29, 2026	2.90	2.98	2.83	2.87	2.87	-1.71%	1,887,601
Jul 28, 2026	3.07	3.11	2.88	2.92	2.92	-4.89%	1,623,808