Cerus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	2.55	2.55	2.49	2.50	2.50	-1.96%	1,018,971
Sep 14, 2026	2.46	2.57	2.45	2.55	2.55	2.41%	1,349,549
Sep 11, 2026	2.50	2.51	2.45	2.49	2.49	1.22%	1,544,153
Sep 10, 2026	2.49	2.52	2.46	2.46	2.46	-1.99%	750,789
Sep 9, 2026	2.53	2.54	2.50	2.51	2.51	-1.18%	873,619
Sep 8, 2026	2.56	2.58	2.53	2.54	2.54	-1.93%	753,443
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
Jul 27, 2026	2.96	3.13	2.96	3.07	3.07	4.78%	1,655,123
Jul 24, 2026	2.87	2.94	2.81	2.93	2.93	2.09%	2,510,839
Jul 23, 2026	2.99	3.03	2.85	2.87	2.87	-4.97%	2,535,678
Jul 22, 2026	3.10	3.16	3.01	3.02	3.02	-3.21%	2,186,377
Jul 21, 2026	3.12	3.22	3.08	3.12	3.12	-0.95%	2,849,612
Jul 20, 2026	3.13	3.23	3.11	3.15	3.15	0.64%	1,921,525
Jul 17, 2026	3.17	3.25	3.05	3.13	3.13	-2.49%	2,428,479
Jul 16, 2026	3.16	3.29	3.15	3.21	3.21	0.94%	1,852,870
Jul 15, 2026	3.07	3.21	3.07	3.18	3.18	3.58%	1,083,631
Jul 14, 2026	3.09	3.19	2.92	3.07	3.07	-0.65%	1,922,363
Jul 13, 2026	3.08	3.15	3.03	3.09	3.09	-0.96%	1,192,917
Jul 10, 2026	3.15	3.17	3.02	3.12	3.12	-0.95%	1,729,150
Jul 9, 2026	3.20	3.25	3.12	3.15	3.15	0.32%	1,371,808
Jul 8, 2026	3.15	3.16	3.07	3.14	3.14	-2.48%	2,120,376
Jul 7, 2026	3.31	3.44	3.17	3.22	3.22	-1.83%	3,083,794