Cerus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	2.86	3.00	2.83	2.91	2.91	1.75%	7,377,326
Jun 25, 2026	2.66	2.90	2.65	2.86	2.86	8.33%	4,026,324
Jun 24, 2026	2.57	2.65	2.56	2.64	2.64	1.93%	2,783,777
Jun 23, 2026	2.59	2.67	2.52	2.59	2.59	-0.38%	2,687,362
Jun 22, 2026	2.67	2.69	2.52	2.60	2.60	-3.70%	1,934,949
Jun 18, 2026	2.65	2.71	2.59	2.70	2.70	5.06%	3,291,077
Jun 17, 2026	2.46	2.71	2.41	2.57	2.57	4.05%	2,530,610
Jun 16, 2026	2.55	2.58	2.44	2.47	2.47	-1.98%	2,179,654
Jun 15, 2026	2.59	2.65	2.51	2.52	2.52	-1.56%	2,117,606
Jun 12, 2026	2.61	2.73	2.54	2.56	2.56	-1.16%	2,229,551
Jun 11, 2026	2.55	2.63	2.46	2.59	2.59	1.17%	3,859,203
Jun 10, 2026	2.58	2.64	2.55	2.56	2.56	-0.78%	1,838,632
Jun 9, 2026	2.58	2.66	2.53	2.58	2.58	-0.77%	2,240,879
Jun 8, 2026	2.75	2.81	2.59	2.60	2.60	-4.06%	1,662,623
Jun 5, 2026	2.76	2.80	2.67	2.71	2.71	-2.87%	1,606,724
Jun 4, 2026	2.70	2.84	2.67	2.79	2.79	4.89%	3,132,422
Jun 3, 2026	2.69	2.76	2.62	2.66	2.66	-1.48%	2,160,181
Jun 2, 2026	2.81	2.84	2.62	2.70	2.70	-4.93%	2,434,679
Jun 1, 2026	3.03	3.03	2.80	2.84	2.84	-6.58%	2,556,318
May 29, 2026	2.90	3.13	2.88	3.04	3.04	4.11%	3,262,008
May 28, 2026	2.80	2.97	2.79	2.92	2.92	3.55%	3,658,261
May 27, 2026	2.73	2.83	2.72	2.82	2.82	3.30%	1,689,344
May 26, 2026	2.72	2.76	2.66	2.73	2.73	0.74%	1,173,325
May 22, 2026	2.74	2.81	2.69	2.71	2.71	-1.09%	1,590,866
May 21, 2026	2.66	2.79	2.64	2.74	2.74	1.86%	1,904,444
May 20, 2026	2.70	2.72	2.62	2.69	2.69	-0.37%	3,081,139
May 19, 2026	2.44	2.87	2.42	2.70	2.70	11.11%	4,446,304
May 18, 2026	2.34	2.46	2.34	2.43	2.43	3.85%	1,980,825
May 15, 2026	2.49	2.51	2.33	2.34	2.34	-6.77%	2,622,454
May 14, 2026	2.64	2.72	2.50	2.51	2.51	-3.46%	2,352,683
May 13, 2026	2.51	2.65	2.49	2.60	2.60	1.96%	2,150,359
May 12, 2026	2.48	2.56	2.42	2.55	2.55	1.19%	2,096,242
May 11, 2026	2.59	2.62	2.46	2.52	2.52	-3.45%	2,124,164
May 8, 2026	2.61	2.66	2.48	2.61	2.61	-	2,201,390
May 7, 2026	2.59	2.72	2.54	2.61	2.61	0.77%	2,197,569
May 6, 2026	2.58	2.65	2.49	2.59	2.59	-	2,087,175
May 5, 2026	2.75	2.75	2.55	2.59	2.59	-4.78%	2,611,210
May 4, 2026	2.75	3.02	2.67	2.72	2.72	-	6,018,431
May 1, 2026	2.69	3.15	2.47	2.72	2.72	33.99%	24,852,308
Apr 30, 2026	1.92	2.03	1.90	2.03	2.03	5.73%	981,415
Apr 29, 2026	1.97	1.97	1.88	1.92	1.92	-2.54%	905,112
Apr 28, 2026	1.97	1.99	1.93	1.97	1.97	-0.51%	629,581
Apr 27, 2026	1.99	2.06	1.97	1.98	1.98	-	847,497
Apr 24, 2026	1.88	1.98	1.88	1.98	1.98	4.21%	1,135,842
Apr 23, 2026	1.93	1.96	1.85	1.90	1.90	-2.06%	758,475
Apr 22, 2026	1.93	1.98	1.91	1.94	1.94	0.52%	754,165
Apr 21, 2026	2.02	2.06	1.91	1.93	1.93	-5.85%	1,447,321
Apr 20, 2026	2.05	2.08	2.02	2.05	2.05	-1.44%	1,789,521
Apr 17, 2026	2.07	2.15	2.05	2.08	2.08	4.00%	1,411,545
Apr 16, 2026	2.03	2.14	1.98	2.00	2.00	-0.99%	1,227,264