Cerus Corporation (CERS)
1.84
0.11 (6.36%)
At close: Jan 15, 2025, 10:01 AM
CERS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.71 | 1.78 | 1.69 | 1.73 | 0.06 | 3.59% | 1,829,594 |
| Jan 13, 2025 | 1.51 | 1.71 | 1.51 | 1.67 | 0.09 | 5.70% | 1,698,386 |
| Jan 10, 2025 | 1.58 | 1.63 | 1.51 | 1.58 | -0.05 | -3.07% | 2,186,324 |
| Jan 8, 2025 | 1.64 | 1.66 | 1.60 | 1.63 | -0.01 | -0.61% | 950,900 |
| Jan 7, 2025 | 1.72 | 1.76 | 1.62 | 1.64 | -0.06 | -3.53% | 1,677,800 |
| Jan 6, 2025 | 1.66 | 1.75 | 1.66 | 1.70 | 0.02 | 1.19% | 1,327,900 |
| Jan 3, 2025 | 1.59 | 1.69 | 1.57 | 1.68 | 0.11 | 7.01% | 1,062,070 |
| Jan 2, 2025 | 1.53 | 1.58 | 1.51 | 1.57 | 0.03 | 1.95% | 1,592,098 |
| Dec 31, 2024 | 1.55 | 1.57 | 1.50 | 1.54 | -0.01 | -0.65% | 1,445,652 |
| Dec 30, 2024 | 1.52 | 1.56 | 1.51 | 1.55 | -0.01 | -0.64% | 1,232,700 |
| Dec 27, 2024 | 1.65 | 1.65 | 1.52 | 1.56 | -0.10 | -6.02% | 1,796,005 |
| Dec 26, 2024 | 1.58 | 1.67 | 1.55 | 1.66 | 0.08 | 5.06% | 942,636 |
| Dec 24, 2024 | 1.57 | 1.61 | 1.55 | 1.58 | 0.00 | 0.00% | 565,537 |
| Dec 23, 2024 | 1.55 | 1.62 | 1.55 | 1.58 | 0.00 | 0.00% | 1,183,232 |
| Dec 20, 2024 | 1.56 | 1.64 | 1.55 | 1.58 | 0.00 | 0.00% | 2,375,449 |
| Dec 19, 2024 | 1.62 | 1.63 | 1.55 | 1.58 | 0.00 | 0.00% | 1,196,635 |
| Dec 18, 2024 | 1.70 | 1.70 | 1.53 | 1.58 | -0.11 | -6.51% | 2,149,196 |
| Dec 17, 2024 | 1.76 | 1.77 | 1.68 | 1.69 | -0.11 | -6.11% | 1,083,831 |
| Dec 16, 2024 | 1.69 | 1.83 | 1.68 | 1.80 | 0.09 | 5.26% | 1,161,900 |
| Dec 13, 2024 | 1.75 | 1.79 | 1.70 | 1.71 | -0.07 | -3.93% | 877,925 |
| Dec 12, 2024 | 1.78 | 1.85 | 1.77 | 1.78 | -0.03 | -1.66% | 892,500 |
| Dec 11, 2024 | 1.84 | 1.85 | 1.78 | 1.81 | 0.00 | 0.00% | 656,744 |
| Dec 10, 2024 | 1.78 | 1.85 | 1.76 | 1.81 | 0.02 | 1.12% | 869,300 |
| Dec 9, 2024 | 1.81 | 1.87 | 1.78 | 1.79 | 0.01 | 0.56% | 1,100,000 |
| Dec 6, 2024 | 1.74 | 1.81 | 1.72 | 1.78 | 0.04 | 2.30% | 1,120,804 |
| Dec 5, 2024 | 1.83 | 1.84 | 1.72 | 1.74 | -0.05 | -2.79% | 1,050,446 |
| Dec 4, 2024 | 1.77 | 1.84 | 1.72 | 1.79 | 0.02 | 1.13% | 1,364,206 |
| Dec 3, 2024 | 1.89 | 1.89 | 1.75 | 1.77 | -0.14 | -7.33% | 1,045,100 |
| Dec 2, 2024 | 1.86 | 1.95 | 1.84 | 1.91 | 0.06 | 3.24% | 1,705,923 |
| Nov 29, 2024 | 1.83 | 1.86 | 1.79 | 1.85 | 0.03 | 1.65% | 503,731 |
| Nov 27, 2024 | 1.76 | 1.85 | 1.76 | 1.82 | 0.06 | 3.41% | 664,479 |
| Nov 26, 2024 | 1.79 | 1.80 | 1.72 | 1.76 | -0.06 | -3.30% | 1,139,231 |
| Nov 25, 2024 | 1.79 | 1.90 | 1.79 | 1.82 | 0.03 | 1.68% | 1,335,252 |
| Nov 22, 2024 | 1.68 | 1.82 | 1.66 | 1.79 | 0.12 | 7.19% | 1,037,229 |
| Nov 21, 2024 | 1.67 | 1.71 | 1.65 | 1.67 | 0.01 | 0.60% | 924,254 |
| Nov 20, 2024 | 1.66 | 1.70 | 1.63 | 1.66 | -0.02 | -1.19% | 753,100 |
| Nov 19, 2024 | 1.66 | 1.70 | 1.64 | 1.68 | 0.01 | 0.60% | 982,300 |
| Nov 18, 2024 | 1.73 | 1.75 | 1.65 | 1.67 | -0.05 | -2.91% | 1,007,959 |
| Nov 15, 2024 | 1.82 | 1.82 | 1.69 | 1.72 | -0.08 | -4.44% | 1,496,205 |
| Nov 14, 2024 | 1.87 | 1.88 | 1.79 | 1.80 | -0.06 | -3.23% | 860,751 |
| Nov 13, 2024 | 1.89 | 1.96 | 1.84 | 1.86 | -0.03 | -1.59% | 923,500 |
| Nov 12, 2024 | 1.98 | 2.00 | 1.86 | 1.89 | -0.14 | -6.90% | 1,595,902 |
| Nov 11, 2024 | 1.79 | 2.03 | 1.79 | 2.03 | 0.25 | 14.04% | 2,965,719 |
| Nov 8, 2024 | 1.75 | 1.82 | 1.72 | 1.78 | 0.02 | 1.14% | 1,585,200 |
| Nov 7, 2024 | 1.78 | 1.81 | 1.70 | 1.76 | -0.05 | -2.76% | 2,478,750 |
| Nov 6, 2024 | 1.70 | 1.82 | 1.67 | 1.81 | 0.15 | 9.04% | 2,735,400 |
| Nov 5, 2024 | 1.56 | 1.66 | 1.52 | 1.66 | 0.10 | 6.41% | 1,848,031 |
| Nov 4, 2024 | 1.52 | 1.62 | 1.52 | 1.56 | 0.04 | 2.63% | 2,683,112 |
| Nov 1, 2024 | 1.58 | 1.61 | 1.52 | 1.52 | -0.05 | -3.18% | 2,053,603 |
| Oct 31, 2024 | 1.80 | 1.83 | 1.56 | 1.57 | -0.15 | -8.72% | 2,787,000 |