Cerus Corporation (CERS)
NASDAQ: CERS
· Real-Time Price · USD
1.25
-0.02 (-1.57%)
At close: Aug 15, 2025, 12:28 PM
CERS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.30 | 1.34 | 1.26 | 1.27 | 1.27 | -4.51% | 2,378,827 |
| Aug 13, 2025 | 1.28 | 1.38 | 1.28 | 1.33 | 1.33 | 3.10% | 2,965,200 |
| Aug 12, 2025 | 1.27 | 1.31 | 1.25 | 1.29 | 1.29 | 3.20% | 1,348,800 |
| Aug 11, 2025 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 3.31% | 967,836 |
| Aug 8, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -2.42% | 763,700 |
| Aug 7, 2025 | 1.28 | 1.31 | 1.22 | 1.24 | 1.24 | -3.88% | 1,140,365 |
| Aug 6, 2025 | 1.28 | 1.36 | 1.25 | 1.29 | 1.29 | 0.78% | 1,709,400 |
| Aug 5, 2025 | 1.32 | 1.35 | 1.26 | 1.28 | 1.28 | -1.54% | 1,013,711 |
| Aug 4, 2025 | 1.29 | 1.32 | 1.28 | 1.30 | 1.30 | 2.36% | 894,800 |
| Aug 1, 2025 | 1.28 | 1.32 | 1.25 | 1.27 | 1.27 | -0.78% | 1,112,000 |
| Jul 31, 2025 | 1.30 | 1.33 | 1.27 | 1.28 | 1.28 | -2.29% | 1,253,848 |
| Jul 30, 2025 | 1.33 | 1.37 | 1.29 | 1.31 | 1.31 | -1.50% | 1,184,700 |
| Jul 29, 2025 | 1.40 | 1.40 | 1.32 | 1.33 | 1.33 | -2.21% | 1,030,831 |
| Jul 28, 2025 | 1.39 | 1.41 | 1.36 | 1.36 | 1.36 | -2.16% | 796,414 |
| Jul 25, 2025 | 1.37 | 1.39 | 1.34 | 1.39 | 1.39 | 2.21% | 531,440 |
| Jul 24, 2025 | 1.44 | 1.44 | 1.35 | 1.36 | 1.36 | -6.21% | 1,023,000 |
| Jul 23, 2025 | 1.46 | 1.47 | 1.42 | 1.45 | 1.45 | 1.40% | 744,500 |
| Jul 22, 2025 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | 3.62% | 1,146,789 |
| Jul 21, 2025 | 1.38 | 1.43 | 1.37 | 1.38 | 1.38 | 1.47% | 892,269 |
| Jul 18, 2025 | 1.39 | 1.40 | 1.35 | 1.36 | 1.36 | -0.73% | 573,100 |