Cerus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.76	2.80	2.67	2.71	2.71	-2.87%	1,606,724
Jun 4, 2026	2.70	2.84	2.67	2.79	2.79	4.89%	3,132,422
Jun 3, 2026	2.69	2.76	2.62	2.66	2.66	-1.48%	2,160,181
Jun 2, 2026	2.81	2.84	2.62	2.70	2.70	-4.93%	2,434,679
Jun 1, 2026	3.03	3.03	2.80	2.84	2.84	-6.58%	2,556,318
May 29, 2026	2.90	3.13	2.88	3.04	3.04	4.11%	3,262,008
May 28, 2026	2.80	2.97	2.79	2.92	2.92	3.55%	3,658,261
May 27, 2026	2.73	2.83	2.72	2.82	2.82	3.30%	1,689,344
May 26, 2026	2.72	2.76	2.66	2.73	2.73	0.74%	1,173,325
May 22, 2026	2.74	2.81	2.69	2.71	2.71	-1.09%	1,590,866
May 21, 2026	2.66	2.79	2.64	2.74	2.74	1.86%	1,904,444
May 20, 2026	2.70	2.72	2.62	2.69	2.69	-0.37%	3,081,139
May 19, 2026	2.44	2.87	2.42	2.70	2.70	11.11%	4,446,304
May 18, 2026	2.34	2.46	2.34	2.43	2.43	3.85%	1,980,825
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
May 4, 2026	2.75	3.02	2.67	2.72	2.72	-	6,018,431
May 1, 2026	2.69	3.15	2.47	2.72	2.72	33.99%	24,852,308
Apr 30, 2026	1.92	2.03	1.90	2.03	2.03	5.73%	981,415
Apr 29, 2026	1.97	1.97	1.88	1.92	1.92	-2.54%	905,112
Apr 28, 2026	1.97	1.99	1.93	1.97	1.97	-0.51%	629,581
Apr 27, 2026	1.99	2.06	1.97	1.98	1.98	-	847,497
Apr 24, 2026	1.88	1.98	1.88	1.98	1.98	4.21%	1,135,842
Apr 23, 2026	1.93	1.96	1.85	1.90	1.90	-2.06%	758,475
Apr 22, 2026	1.93	1.98	1.91	1.94	1.94	0.52%	754,165
Apr 21, 2026	2.02	2.06	1.91	1.93	1.93	-5.85%	1,447,321
Apr 20, 2026	2.05	2.08	2.02	2.05	2.05	-1.44%	1,789,521
Apr 17, 2026	2.07	2.15	2.05	2.08	2.08	4.00%	1,411,545
Apr 16, 2026	2.03	2.14	1.98	2.00	2.00	-0.99%	1,227,264
Apr 15, 2026	2.02	2.04	2.00	2.02	2.02	0.50%	927,082
Apr 14, 2026	1.95	2.05	1.95	2.01	2.01	4.69%	1,102,036
Apr 13, 2026	1.91	1.97	1.87	1.92	1.92	1.59%	1,121,775
Apr 10, 2026	1.91	1.94	1.86	1.89	1.89	-1.05%	770,790
Apr 9, 2026	1.88	1.92	1.84	1.91	1.91	-0.52%	663,332
Apr 8, 2026	1.98	2.00	1.86	1.92	1.92	4.35%	942,353
Apr 7, 2026	1.84	1.88	1.80	1.84	1.84	-0.54%	940,046
Apr 6, 2026	1.86	1.93	1.85	1.85	1.85	-0.54%	1,047,328
Apr 2, 2026	1.81	1.88	1.80	1.86	1.86	-0.53%	754,437
Apr 1, 2026	1.86	1.92	1.83	1.87	1.87	2.75%	857,994
Mar 31, 2026	1.75	1.85	1.75	1.82	1.82	5.20%	1,654,285
Mar 30, 2026	1.77	1.81	1.73	1.73	1.73	-2.81%	1,227,041
Mar 27, 2026	1.81	1.83	1.76	1.78	1.78	-2.73%	1,304,334
Mar 26, 2026	1.81	1.91	1.80	1.83	1.83	-0.54%	870,338