Cerus Corporation (CERS)
NASDAQ: CERS
· Real-Time Price · USD
1.57
0.06 (3.97%)
At close: Oct 03, 2025, 3:59 PM
1.59
1.27%
After-hours: Oct 03, 2025, 05:39 PM EDT
CERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.51 | 1.61 | 1.51 | 1.57 | 1.57 | 3.97% | 1,509,181 |
| Oct 2, 2025 | 1.52 | 1.53 | 1.46 | 1.51 | 1.51 | -0.66% | 1,394,900 |
| Oct 1, 2025 | 1.59 | 1.59 | 1.47 | 1.52 | 1.52 | -4.40% | 1,352,222 |
| Sep 30, 2025 | 1.52 | 1.61 | 1.49 | 1.59 | 1.59 | 4.61% | 1,485,922 |
| Sep 29, 2025 | 1.45 | 1.53 | 1.45 | 1.52 | 1.52 | 5.56% | 1,087,100 |
| Sep 26, 2025 | 1.51 | 1.53 | 1.43 | 1.44 | 1.44 | -4.64% | 885,424 |
| Sep 25, 2025 | 1.48 | 1.55 | 1.47 | 1.51 | 1.51 | -1.95% | 1,439,200 |
| Sep 24, 2025 | 1.61 | 1.67 | 1.51 | 1.54 | 1.54 | -3.75% | 2,052,500 |
| Sep 23, 2025 | 1.51 | 1.62 | 1.51 | 1.60 | 1.60 | 5.96% | 2,328,207 |
| Sep 22, 2025 | 1.46 | 1.54 | 1.41 | 1.51 | 1.51 | 3.42% | 2,128,304 |
| Sep 19, 2025 | 1.32 | 1.50 | 1.31 | 1.46 | 1.46 | 12.31% | 6,018,035 |
| Sep 18, 2025 | 1.24 | 1.31 | 1.24 | 1.30 | 1.30 | 5.69% | 829,000 |
| Sep 17, 2025 | 1.26 | 1.29 | 1.22 | 1.23 | 1.23 | -2.38% | 1,150,887 |
| Sep 16, 2025 | 1.22 | 1.26 | 1.20 | 1.26 | 1.26 | 5.00% | 945,970 |
| Sep 15, 2025 | 1.24 | 1.27 | 1.20 | 1.20 | 1.20 | -2.44% | 839,851 |
| Sep 12, 2025 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | -1.60% | 686,010 |
| Sep 11, 2025 | 1.19 | 1.27 | 1.19 | 1.25 | 1.25 | 5.93% | 2,388,346 |
| Sep 10, 2025 | 1.27 | 1.28 | 1.17 | 1.18 | 1.18 | -8.53% | 2,268,250 |
| Sep 9, 2025 | 1.28 | 1.32 | 1.27 | 1.29 | 1.29 | -0.77% | 901,667 |
| Sep 8, 2025 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -2.26% | 891,712 |
Page 1 of 136