Cerus Corporation (CERS)
NASDAQ: CERS · Real-Time Price · USD
2.740
+0.020 (0.74%)
Aug 26, 2026, 4:00 PM EDT - Market closed
Cerus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.69 | 2.76 | 2.68 | 2.74 | 2.74 | 0.74% | 1,102,977 |
| Aug 25, 2026 | 2.69 | 2.78 | 2.69 | 2.72 | 2.72 | 1.12% | 829,948 |
| Aug 24, 2026 | 2.81 | 2.82 | 2.69 | 2.69 | 2.69 | -4.27% | 1,623,212 |
| Aug 21, 2026 | 2.81 | 2.87 | 2.78 | 2.81 | 2.81 | 0.72% | 2,489,701 |
| Aug 20, 2026 | 2.82 | 2.89 | 2.77 | 2.79 | 2.79 | -2.11% | 2,614,191 |
| 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 |
| 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 |