Cerus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	3.16	3.29	3.15	3.21	3.21	0.94%	1,848,493
Jul 15, 2026	3.07	3.21	3.07	3.18	3.18	3.58%	1,083,432
Jul 14, 2026	3.09	3.19	2.92	3.07	3.07	-0.65%	1,922,325
Jul 13, 2026	3.08	3.15	3.03	3.09	3.09	-0.96%	1,192,834
Jul 10, 2026	3.15	3.17	3.02	3.12	3.12	-0.95%	1,729,139
Jul 9, 2026	3.20	3.25	3.12	3.15	3.15	0.32%	1,371,705
Jul 8, 2026	3.15	3.16	3.07	3.14	3.14	-2.48%	2,120,344
Jul 7, 2026	3.31	3.44	3.17	3.22	3.22	-1.83%	3,082,935
Jul 6, 2026	3.18	3.47	3.14	3.28	3.28	3.80%	4,682,133
Jul 2, 2026	3.04	3.21	3.03	3.16	3.16	5.33%	3,286,738
Jul 1, 2026	2.88	3.03	2.84	3.00	3.00	2.74%	4,909,418
Jun 30, 2026	2.96	2.96	2.78	2.92	2.92	-2.34%	2,174,286
Jun 29, 2026	2.95	3.04	2.91	2.99	2.99	2.40%	2,341,268
Jun 26, 2026	2.86	3.00	2.83	2.92	2.92	2.10%	7,434,823
Jun 25, 2026	2.66	2.90	2.65	2.86	2.86	8.33%	4,026,692
Jun 24, 2026	2.57	2.65	2.56	2.64	2.64	1.93%	2,784,607
Jun 23, 2026	2.59	2.67	2.52	2.59	2.59	-0.38%	2,687,593
Jun 22, 2026	2.67	2.69	2.52	2.60	2.60	-3.70%	1,935,385
Jun 18, 2026	2.65	2.71	2.59	2.70	2.70	5.06%	3,293,100
Jun 17, 2026	2.46	2.71	2.41	2.57	2.57	4.05%	2,530,729
Jun 16, 2026	2.55	2.58	2.44	2.47	2.47	-1.98%	2,179,866
Jun 15, 2026	2.59	2.65	2.51	2.52	2.52	-1.56%	2,117,624
Jun 12, 2026	2.61	2.73	2.54	2.56	2.56	-1.16%	2,235,661
Jun 11, 2026	2.55	2.63	2.46	2.59	2.59	1.17%	3,859,805
Jun 10, 2026	2.58	2.64	2.55	2.56	2.56	-0.78%	1,840,934
Jun 9, 2026	2.58	2.66	2.53	2.58	2.58	-0.77%	2,240,904
Jun 8, 2026	2.75	2.81	2.59	2.60	2.60	-4.06%	1,672,954
Jun 5, 2026	2.76	2.80	2.67	2.71	2.71	-2.87%	1,607,624
Jun 4, 2026	2.70	2.84	2.67	2.79	2.79	4.89%	3,134,572
Jun 3, 2026	2.69	2.76	2.62	2.66	2.66	-1.48%	2,183,745
Jun 2, 2026	2.81	2.84	2.62	2.70	2.70	-4.93%	2,435,219
Jun 1, 2026	3.03	3.03	2.80	2.84	2.84	-6.58%	2,558,393
May 29, 2026	2.90	3.13	2.88	3.04	3.04	4.11%	3,291,704
May 28, 2026	2.80	2.97	2.79	2.92	2.92	3.55%	3,679,230
May 27, 2026	2.73	2.83	2.72	2.82	2.82	3.30%	1,692,906
May 26, 2026	2.72	2.76	2.66	2.73	2.73	0.74%	1,174,053
May 22, 2026	2.74	2.81	2.69	2.71	2.71	-1.09%	1,731,989
May 21, 2026	2.66	2.79	2.64	2.74	2.74	1.86%	1,912,113
May 20, 2026	2.70	2.72	2.62	2.69	2.69	-0.37%	3,093,378
May 19, 2026	2.44	2.87	2.42	2.70	2.70	11.11%	4,450,620
May 18, 2026	2.34	2.46	2.34	2.43	2.43	3.85%	1,981,021
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