Cerus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	2.40	2.49	2.40	2.42	2.42	0.83%	1,456,189
Oct 27, 2026	2.38	2.46	2.37	2.40	2.40	1.27%	3,828,331
Oct 26, 2026	2.35	2.42	2.34	2.37	2.37	1.72%	982,314
Oct 23, 2026	2.31	2.36	2.29	2.33	2.33	0.87%	1,913,781
Oct 22, 2026	2.39	2.41	2.29	2.31	2.31	-3.35%	1,627,079
Oct 21, 2026	2.31	2.39	2.30	2.39	2.39	3.46%	1,872,809
Oct 20, 2026	2.25	2.31	2.23	2.31	2.31	4.05%	1,480,039
Oct 19, 2026	2.18	2.24	2.12	2.22	2.22	1.83%	1,570,432
Oct 16, 2026	2.26	2.29	2.17	2.18	2.18	-3.54%	2,408,469
Oct 15, 2026	2.23	2.28	2.23	2.26	2.26	0.89%	2,122,681
Oct 14, 2026	2.23	2.26	2.21	2.24	2.24	-0.88%	2,891,076
Oct 13, 2026	2.28	2.32	2.24	2.26	2.26	-	2,293,133
Oct 12, 2026	2.29	2.30	2.22	2.26	2.26	-1.74%	1,179,807
Oct 9, 2026	2.31	2.33	2.27	2.30	2.30	0.88%	787,967
Oct 8, 2026	2.26	2.29	2.20	2.28	2.28	-0.44%	2,419,512
Oct 7, 2026	2.31	2.32	2.28	2.29	2.29	-2.14%	888,398
Oct 6, 2026	2.37	2.41	2.29	2.34	2.34	-	1,608,095
Oct 5, 2026	2.28	2.37	2.25	2.34	2.34	2.63%	1,843,113
Oct 2, 2026	2.35	2.37	2.26	2.28	2.28	-1.72%	1,751,626
Oct 1, 2026	2.35	2.38	2.29	2.32	2.32	-2.52%	1,925,274
Sep 30, 2026	2.49	2.49	2.36	2.38	2.38	-3.64%	1,932,353
Sep 29, 2026	2.46	2.49	2.42	2.47	2.47	0.82%	1,621,337
Sep 28, 2026	2.58	2.59	2.44	2.45	2.45	-6.49%	1,512,783
Sep 25, 2026	2.61	2.63	2.57	2.62	2.62	0.38%	2,672,817
Sep 24, 2026	2.56	2.63	2.53	2.61	2.61	0.38%	1,819,737
Sep 23, 2026	2.65	2.68	2.58	2.60	2.60	-2.62%	1,635,868
Sep 22, 2026	2.59	2.69	2.52	2.67	2.67	4.30%	3,817,930
Sep 21, 2026	2.65	2.65	2.53	2.56	2.56	-3.40%	1,915,017
Sep 18, 2026	2.66	2.68	2.58	2.65	2.65	-0.38%	3,570,322
Sep 17, 2026	2.56	2.66	2.53	2.66	2.66	5.14%	2,463,559
Sep 16, 2026	2.50	2.58	2.50	2.53	2.53	1.20%	1,455,624
Sep 15, 2026	2.55	2.55	2.49	2.50	2.50	-1.96%	1,019,084
Sep 14, 2026	2.46	2.57	2.45	2.55	2.55	2.41%	1,349,636
Sep 11, 2026	2.50	2.51	2.45	2.49	2.49	1.22%	1,545,740
Sep 10, 2026	2.49	2.52	2.46	2.46	2.46	-1.99%	750,800
Sep 9, 2026	2.53	2.54	2.50	2.51	2.51	-1.18%	874,622
Sep 8, 2026	2.56	2.58	2.53	2.54	2.54	-1.93%	753,446
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