Cerus Corporation (CERS)
NASDAQ: CERS
· Real-Time Price · USD
1.23
-0.02 (-1.60%)
At close: Sep 12, 2025, 3:59 PM
1.23
0.00%
After-hours: Sep 12, 2025, 05:54 PM EDT
CERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.19 | 1.27 | 1.19 | 1.25 | 1.25 | 5.93% | 2,388,106 |
| 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 |
| Sep 5, 2025 | 1.35 | 1.35 | 1.29 | 1.33 | 1.33 | 0.00% | 785,700 |
| Sep 4, 2025 | 1.30 | 1.34 | 1.26 | 1.33 | 1.33 | 1.53% | 937,808 |
| Sep 3, 2025 | 1.27 | 1.33 | 1.27 | 1.31 | 1.31 | 3.15% | 1,822,466 |
| Sep 2, 2025 | 1.27 | 1.32 | 1.26 | 1.27 | 1.27 | -3.05% | 1,003,300 |
| Aug 29, 2025 | 1.32 | 1.32 | 1.26 | 1.31 | 1.31 | 0.00% | 599,526 |
| Aug 28, 2025 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | 0.00% | 624,134 |
| Aug 27, 2025 | 1.33 | 1.33 | 1.27 | 1.31 | 1.31 | -1.50% | 529,100 |
| Aug 26, 2025 | 1.34 | 1.44 | 1.33 | 1.33 | 1.33 | 3.91% | 1,544,565 |
| Aug 25, 2025 | 1.29 | 1.31 | 1.24 | 1.28 | 1.28 | 1.59% | 1,259,500 |
| Aug 22, 2025 | 1.19 | 1.29 | 1.19 | 1.26 | 1.26 | 5.00% | 1,591,586 |
| Aug 21, 2025 | 1.15 | 1.21 | 1.15 | 1.20 | 1.20 | 3.45% | 828,600 |
| Aug 20, 2025 | 1.20 | 1.21 | 1.15 | 1.16 | 1.16 | -2.52% | 1,413,770 |
| Aug 19, 2025 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -4.80% | 1,081,833 |
| Aug 18, 2025 | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | 0.81% | 665,600 |
| Aug 15, 2025 | 1.29 | 1.30 | 1.23 | 1.24 | 1.24 | -2.36% | 1,132,619 |
| Aug 14, 2025 | 1.30 | 1.34 | 1.26 | 1.27 | 1.27 | -4.51% | 2,499,600 |