Cerus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	2.23	2.23	2.22	2.22	-	-2.20%	134,515
Aug 5, 2026	2.16	2.30	2.13	2.27	2.27	3.65%	3,260,917
Aug 4, 2026	2.13	2.22	2.07	2.19	2.19	1.86%	6,248,591
Aug 3, 2026	2.23	2.29	2.14	2.15	2.15	-	4,583,164
Jul 31, 2026	2.43	2.46	2.06	2.15	2.15	-25.61%	8,323,676
Jul 30, 2026	2.89	2.96	2.84	2.89	2.89	0.70%	1,888,835
Jul 29, 2026	2.90	2.98	2.83	2.87	2.87	-1.71%	1,885,201
Jul 28, 2026	3.07	3.11	2.88	2.92	2.92	-4.89%	1,623,807
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
Jul 6, 2026	3.18	3.47	3.14	3.28	3.28	3.80%	4,682,426
Jul 2, 2026	3.04	3.21	3.03	3.16	3.16	5.33%	3,298,413
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