CERo Therapeutics Inc. (CERO)
0.58
-0.09 (-13.56%)
At close: Apr 15, 2025, 3:58 PM
0.60
4.26%
After-hours: Apr 15, 2025, 07:57 PM EDT
CERo Therapeutics Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 0.67 | n/a | 0.67 | n/a | 0.55 | n/a | 0.58 | n/a | -13.43% | 820,901 |
| Apr 14, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.64 | 0.64 | 0.67 | 0.67 | -4.29% | 285,216 |
| Apr 11, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.69 | 0.69 | 0.70 | 0.70 | -9.09% | 314,641 |
| Apr 10, 2025 | 0.81 | 0.81 | 0.82 | 0.82 | 0.75 | 0.75 | 0.77 | 0.77 | -8.33% | 495,400 |
| Apr 9, 2025 | 0.72 | 0.72 | 0.84 | 0.84 | 0.68 | 0.68 | 0.84 | 0.84 | 20.00% | 516,331 |
| Apr 8, 2025 | 0.72 | 0.72 | 0.79 | 0.79 | 0.69 | 0.69 | 0.70 | 0.70 | -1.41% | 321,857 |
| Apr 7, 2025 | 0.67 | 0.67 | 0.72 | 0.72 | 0.67 | 0.67 | 0.71 | 0.71 | -1.39% | 262,400 |
| Apr 4, 2025 | 0.68 | 0.68 | 0.89 | 0.89 | 0.68 | 0.68 | 0.72 | 0.72 | 2.86% | 2,055,100 |
| Apr 3, 2025 | 0.71 | 0.71 | 0.72 | 0.72 | 0.67 | 0.67 | 0.70 | 0.70 | -4.11% | 198,900 |
| Apr 2, 2025 | 0.68 | 0.68 | 0.74 | 0.74 | 0.68 | 0.68 | 0.73 | 0.73 | 1.39% | 203,929 |
| Apr 1, 2025 | 0.69 | 0.69 | 0.78 | 0.78 | 0.65 | 0.65 | 0.72 | 0.72 | -1.37% | 339,814 |
| Mar 31, 2025 | 0.73 | 0.73 | 0.80 | 0.80 | 0.67 | 0.67 | 0.73 | 0.73 | -2.67% | 6,508,208 |
| Mar 28, 2025 | 0.74 | 0.74 | 0.76 | 0.76 | 0.71 | 0.71 | 0.75 | 0.75 | -1.32% | 201,000 |
| Mar 27, 2025 | 0.74 | 0.74 | 0.82 | 0.82 | 0.66 | 0.66 | 0.76 | 0.77 | -10.59% | 5,346,500 |
| Mar 26, 2025 | 0.88 | 0.88 | 0.95 | 0.95 | 0.83 | 0.83 | 0.85 | 0.85 | -4.49% | 123,015 |
| Mar 25, 2025 | 0.92 | 0.92 | 1.03 | 1.03 | 0.86 | 0.86 | 0.89 | 0.89 | -6.32% | 343,740 |
| Mar 24, 2025 | 0.93 | 0.93 | 1.03 | 1.03 | 0.90 | 0.90 | 0.95 | 0.95 | 4.40% | 439,500 |
| Mar 21, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.90 | 0.90 | 0.91 | 0.91 | -5.21% | 61,983 |
| Mar 20, 2025 | 0.93 | 0.93 | 0.98 | 0.97 | 0.87 | 0.87 | 0.96 | 0.96 | 3.23% | 140,628 |
| Mar 19, 2025 | 0.89 | 0.89 | 0.93 | 0.93 | 0.89 | 0.89 | 0.93 | 0.93 | 2.20% | 68,300 |
| Mar 18, 2025 | 0.90 | 0.90 | 0.93 | 0.93 | 0.82 | 0.82 | 0.91 | 0.91 | -2.15% | 187,143 |
| Mar 17, 2025 | 0.99 | 0.99 | 1.02 | 1.02 | 0.90 | 0.90 | 0.93 | 0.93 | -8.82% | 238,109 |
| Mar 14, 2025 | 0.95 | 0.95 | 1.03 | 1.03 | 0.94 | 0.94 | 1.02 | 1.02 | 6.25% | 258,600 |
| Mar 13, 2025 | 1.25 | 1.25 | 1.28 | 1.28 | 0.93 | 0.93 | 0.96 | 0.96 | -29.41% | 6,020,200 |
| Mar 12, 2025 | 1.32 | 1.32 | 1.43 | 1.43 | 1.32 | 1.32 | 1.36 | 1.36 | 0.00% | 60,000 |
| Mar 11, 2025 | 1.43 | 1.43 | 1.47 | 1.47 | 1.26 | 1.26 | 1.36 | 1.36 | -4.23% | 121,122 |
| Mar 10, 2025 | 1.44 | 1.44 | 1.54 | 1.54 | 1.41 | 1.41 | 1.42 | 1.42 | -3.40% | 59,656 |
| Mar 7, 2025 | 1.48 | 1.48 | 1.49 | 1.49 | 1.41 | 1.41 | 1.47 | 1.47 | 0.68% | 62,352 |
| Mar 6, 2025 | 1.44 | 1.44 | 1.48 | 1.48 | 1.40 | 1.40 | 1.46 | 1.46 | 0.69% | 93,215 |
| Mar 5, 2025 | 1.42 | 1.42 | 1.55 | 1.55 | 1.34 | 1.34 | 1.45 | 1.45 | 0.69% | 230,921 |
| Mar 4, 2025 | 1.45 | 1.45 | 1.46 | 1.46 | 1.33 | 1.33 | 1.44 | 1.44 | 0.00% | 139,745 |
| Mar 3, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.40 | 1.40 | 1.44 | 1.44 | -13.77% | 224,134 |
| Feb 28, 2025 | 1.62 | 1.62 | 1.67 | 1.67 | 1.57 | 1.57 | 1.67 | 1.67 | 3.73% | 67,133 |
| Feb 27, 2025 | 1.58 | 1.58 | 1.65 | 1.65 | 1.55 | 1.55 | 1.61 | 1.61 | 3.21% | 114,035 |
| Feb 26, 2025 | 1.58 | 1.58 | 1.63 | 1.63 | 1.52 | 1.52 | 1.56 | 1.56 | 0.00% | 129,811 |
| Feb 25, 2025 | 1.63 | 1.63 | 1.67 | 1.67 | 1.50 | 1.50 | 1.56 | 1.56 | -6.59% | 168,340 |
| Feb 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.64 | 1.64 | 1.67 | 1.67 | -6.70% | 180,527 |
| Feb 21, 2025 | 1.95 | 1.95 | 1.98 | 1.98 | 1.57 | 1.57 | 1.79 | 1.79 | -12.68% | 483,833 |
| Feb 20, 2025 | 1.79 | 1.79 | 2.10 | 2.10 | 1.63 | 1.63 | 2.05 | 2.05 | 14.53% | 683,731 |
| Feb 19, 2025 | 1.86 | 1.86 | 1.87 | 1.87 | 1.72 | 1.72 | 1.79 | 1.79 | -4.79% | 146,113 |
| Feb 18, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 1.85 | 1.85 | 1.88 | 1.88 | -8.74% | 144,400 |
| Feb 14, 2025 | 1.89 | 1.89 | 2.06 | 2.06 | 1.80 | 1.80 | 2.06 | 2.06 | 14.44% | 320,300 |
| Feb 13, 2025 | 1.82 | 1.82 | 1.89 | 1.89 | 1.76 | 1.76 | 1.80 | 1.80 | 0.00% | 105,500 |
| Feb 12, 2025 | 1.83 | 1.83 | 1.91 | 1.91 | 1.70 | 1.70 | 1.80 | 1.80 | -2.70% | 147,706 |
| Feb 11, 2025 | 1.87 | 1.87 | 1.94 | 1.94 | 1.75 | 1.75 | 1.85 | 1.85 | -3.65% | 171,035 |
| Feb 10, 2025 | 1.94 | 1.94 | 1.99 | 1.99 | 1.85 | 1.85 | 1.92 | 1.92 | -1.03% | 137,525 |
| Feb 7, 2025 | 1.96 | 1.96 | 2.13 | 2.13 | 1.90 | 1.90 | 1.94 | 1.94 | -4.90% | 161,215 |
| Feb 6, 2025 | 1.83 | 1.83 | 2.22 | 2.22 | 1.77 | 1.77 | 2.04 | 2.04 | 4.08% | 1,132,734 |
| Feb 5, 2025 | 1.98 | 1.98 | 2.04 | 2.04 | 1.92 | 1.92 | 1.96 | 1.96 | -1.01% | 162,199 |
| Feb 4, 2025 | 2.01 | 2.01 | 2.09 | 2.09 | 1.96 | 1.96 | 1.98 | 1.98 | -1.00% | 149,200 |