CERo Therapeutics Inc. (CERO)
NASDAQ: CERO
· Real-Time Price · USD
5.38
0.00 (0.00%)
At close: Sep 26, 2025, 3:59 PM
5.02
-6.69%
After-hours: Sep 26, 2025, 07:55 PM EDT
CERO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.38 | 5.60 | 5.28 | 5.39 | 5.39 | 0.19% | 290,588 |
| Sep 25, 2025 | 5.40 | 5.45 | 5.30 | 5.38 | 5.38 | -0.92% | 98,979 |
| Sep 24, 2025 | 5.40 | 5.58 | 5.37 | 5.43 | 5.43 | -0.55% | 66,940 |
| Sep 23, 2025 | 5.49 | 5.60 | 5.35 | 5.46 | 5.46 | -0.55% | 37,615 |
| Sep 22, 2025 | 5.40 | 5.49 | 5.32 | 5.49 | 5.49 | 1.67% | 73,200 |
| Sep 19, 2025 | 5.43 | 5.61 | 5.30 | 5.40 | 5.40 | -0.55% | 52,631 |
| Sep 18, 2025 | 5.50 | 5.70 | 5.42 | 5.43 | 5.43 | -1.63% | 61,600 |
| Sep 17, 2025 | 5.67 | 5.72 | 5.50 | 5.52 | 5.52 | -2.65% | 62,600 |
| Sep 16, 2025 | 5.47 | 5.71 | 5.45 | 5.67 | 5.67 | 4.42% | 56,500 |
| Sep 15, 2025 | 5.36 | 5.55 | 5.29 | 5.43 | 5.43 | 0.56% | 64,625 |
| Sep 12, 2025 | 5.60 | 5.65 | 5.30 | 5.40 | 5.40 | -1.82% | 53,821 |
| Sep 11, 2025 | 4.97 | 5.50 | 4.93 | 5.50 | 5.50 | 10.22% | 90,809 |
| Sep 10, 2025 | 4.94 | 5.35 | 4.85 | 4.99 | 4.99 | 2.25% | 153,800 |
| Sep 9, 2025 | 4.54 | 4.99 | 4.54 | 4.88 | 4.88 | 4.27% | 175,410 |
| Sep 8, 2025 | 5.92 | 6.09 | 4.27 | 4.68 | 4.68 | -20.95% | 572,811 |
| Sep 5, 2025 | 6.40 | 6.70 | 5.41 | 5.92 | 5.92 | -14.57% | 4,701,510 |
| Sep 4, 2025 | 7.20 | 7.25 | 6.80 | 6.93 | 6.93 | -4.41% | 45,600 |
| Sep 3, 2025 | 7.40 | 7.60 | 7.25 | 7.25 | 7.25 | -2.03% | 14,235 |
| Sep 2, 2025 | 7.32 | 7.50 | 7.32 | 7.40 | 7.40 | -1.60% | 14,800 |
| Aug 29, 2025 | 7.66 | 7.89 | 7.52 | 7.52 | 7.52 | -1.96% | 19,773 |