Cerus Corporation CERS
NASDAQ · United States · Health Technology
$2.28-0.04 (-1.72%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.28 | -1.72% | $2.35 | $2.37 | $2.26 | 1.75M |
| 2026-10-01 | $2.32 | -2.52% | $2.35 | $2.38 | $2.29 | 1.92M |
| 2026-09-30 | $2.38 | -3.64% | $2.49 | $2.49 | $2.36 | 1.93M |
| 2026-09-29 | $2.47 | +0.82% | $2.46 | $2.49 | $2.42 | 1.62M |
| 2026-09-28 | $2.45 | -6.49% | $2.58 | $2.59 | $2.44 | 1.51M |
| 2026-09-25 | $2.62 | +0.38% | $2.61 | $2.63 | $2.57 | 2.67M |
| 2026-09-24 | $2.61 | +0.38% | $2.56 | $2.63 | $2.53 | 1.82M |
| 2026-09-23 | $2.60 | -2.62% | $2.65 | $2.68 | $2.58 | 1.64M |
| 2026-09-22 | $2.67 | +4.30% | $2.59 | $2.69 | $2.52 | 3.81M |
| 2026-09-21 | $2.56 | -3.40% | $2.65 | $2.65 | $2.53 | 1.91M |
| 2026-09-18 | $2.65 | -0.38% | $2.66 | $2.68 | $2.58 | 3.57M |
| 2026-09-17 | $2.66 | +5.14% | $2.56 | $2.66 | $2.53 | 2.46M |
| 2026-09-16 | $2.53 | +1.20% | $2.50 | $2.58 | $2.50 | 1.46M |
| 2026-09-15 | $2.50 | -1.96% | $2.55 | $2.55 | $2.49 | 1.02M |
| 2026-09-14 | $2.55 | +2.41% | $2.46 | $2.57 | $2.45 | 1.35M |
| 2026-09-11 | $2.49 | +1.22% | $2.50 | $2.51 | $2.45 | 1.54M |
| 2026-09-10 | $2.46 | -1.99% | $2.49 | $2.52 | $2.46 | 750.80K |
| 2026-09-09 | $2.51 | -1.18% | $2.53 | $2.54 | $2.50 | 873.60K |
| 2026-09-08 | $2.54 | -1.93% | $2.56 | $2.58 | $2.53 | 753.40K |
| 2026-09-04 | $2.59 | +0.78% | $2.56 | $2.60 | $2.54 | 1.10M |
| 2026-09-03 | $2.57 | -1.15% | $2.64 | $2.67 | $2.52 | 917.10K |
| 2026-09-02 | $2.60 | -0.38% | $2.63 | $2.69 | $2.56 | 1.58M |
| 2026-09-01 | $2.61 | -1.14% | $2.60 | $2.64 | $2.57 | 1.08M |
| 2026-08-31 | $2.64 | -0.38% | $2.63 | $2.67 | $2.56 | 1.32M |
| 2026-08-28 | $2.65 | -2.57% | $2.70 | $2.73 | $2.63 | 1.68M |
| 2026-08-27 | $2.72 | -0.73% | $2.71 | $2.79 | $2.71 | 805.40K |
| 2026-08-26 | $2.74 | +0.74% | $2.69 | $2.76 | $2.68 | 1.10M |
| 2026-08-25 | $2.72 | +1.12% | $2.69 | $2.78 | $2.69 | 831.20K |
| 2026-08-24 | $2.69 | -4.27% | $2.81 | $2.82 | $2.69 | 1.62M |
| 2026-08-21 | $2.81 | +0.72% | $2.81 | $2.87 | $2.78 | 2.49M |
| 2026-08-20 | $2.79 | -2.11% | $2.82 | $2.89 | $2.77 | 2.61M |
| 2026-08-19 | $2.85 | +3.26% | $2.85 | $2.91 | $2.80 | 1.60M |
| 2026-08-18 | $2.76 | -7.07% | $2.94 | $3.00 | $2.76 | 2.55M |
| 2026-08-17 | $2.97 | -0.34% | $2.96 | $3.08 | $2.91 | 2.97M |
| 2026-08-14 | $2.98 | +4.93% | $2.85 | $3.01 | $2.77 | 2.49M |
| 2026-08-13 | $2.84 | +4.80% | $2.73 | $2.90 | $2.71 | 2.81M |
| 2026-08-12 | $2.71 | +5.45% | $2.63 | $2.74 | $2.59 | 2.72M |
| 2026-08-11 | $2.57 | +1.98% | $2.53 | $2.65 | $2.51 | 3.53M |
| 2026-08-10 | $2.52 | +7.23% | $2.31 | $2.55 | $2.29 | 2.73M |
| 2026-08-07 | $2.35 | +1.29% | $2.30 | $2.43 | $2.30 | 3.48M |
| 2026-08-06 | $2.32 | +2.20% | $2.24 | $2.36 | $2.21 | 2.58M |
| 2026-08-05 | $2.27 | +3.65% | $2.16 | $2.30 | $2.13 | 3.26M |
| 2026-08-04 | $2.19 | +1.86% | $2.13 | $2.22 | $2.07 | 6.26M |
| 2026-08-03 | $2.15 | 0.00% | $2.23 | $2.29 | $2.14 | 4.59M |
| 2026-07-31 | $2.15 | -25.61% | $2.43 | $2.46 | $2.06 | 8.33M |
| 2026-07-30 | $2.89 | +0.70% | $2.89 | $2.96 | $2.84 | 1.95M |
| 2026-07-29 | $2.87 | -1.71% | $2.90 | $2.98 | $2.83 | 1.89M |
| 2026-07-28 | $2.92 | -4.89% | $3.07 | $3.11 | $2.88 | 1.62M |
| 2026-07-27 | $3.07 | +4.78% | $2.96 | $3.13 | $2.96 | 1.66M |
| 2026-07-24 | $2.93 | +2.09% | $2.87 | $2.94 | $2.81 | 2.51M |
| 2026-07-23 | $2.87 | -4.97% | $2.99 | $3.03 | $2.85 | 2.54M |
| 2026-07-22 | $3.02 | -3.21% | $3.10 | $3.16 | $3.01 | 2.19M |
| 2026-07-21 | $3.12 | -0.95% | $3.12 | $3.22 | $3.08 | 2.85M |
| 2026-07-20 | $3.15 | +0.64% | $3.13 | $3.23 | $3.11 | 1.92M |
| 2026-07-17 | $3.13 | -2.49% | $3.17 | $3.25 | $3.05 | 2.43M |
| 2026-07-16 | $3.21 | +0.94% | $3.16 | $3.29 | $3.15 | 1.85M |
| 2026-07-15 | $3.18 | +3.58% | $3.07 | $3.21 | $3.07 | 1.08M |
| 2026-07-14 | $3.07 | -0.65% | $3.09 | $3.19 | $2.92 | 1.92M |
| 2026-07-13 | $3.09 | -0.96% | $3.08 | $3.15 | $3.03 | 1.19M |
| 2026-07-10 | $3.12 | -0.95% | $3.15 | $3.17 | $3.02 | 1.73M |
| 2026-07-09 | $3.15 | +0.32% | $3.20 | $3.25 | $3.12 | 1.37M |
| 2026-07-08 | $3.14 | -2.48% | $3.15 | $3.16 | $3.07 | 2.12M |
| 2026-07-07 | $3.22 | -1.83% | $3.31 | $3.44 | $3.17 | 3.08M |
| 2026-07-06 | $3.28 | +3.80% | $3.18 | $3.47 | $3.14 | 4.68M |
| 2026-07-02 | $3.16 | +5.33% | $3.04 | $3.21 | $3.03 | 3.29M |
| 2026-07-01 | $3.00 | +2.74% | $2.88 | $3.03 | $2.84 | 4.91M |
| 2026-06-30 | $2.92 | -2.34% | $2.96 | $2.96 | $2.78 | 2.17M |
| 2026-06-29 | $2.99 | +2.40% | $2.95 | $3.04 | $2.91 | 2.34M |
| 2026-06-26 | $2.92 | +2.10% | $2.86 | $3.00 | $2.83 | 7.43M |
| 2026-06-25 | $2.86 | +8.33% | $2.66 | $2.90 | $2.65 | 4.03M |
| 2026-06-24 | $2.64 | +1.93% | $2.57 | $2.65 | $2.56 | 2.78M |
| 2026-06-23 | $2.59 | -0.38% | $2.59 | $2.67 | $2.52 | 2.69M |
| 2026-06-22 | $2.60 | -3.70% | $2.67 | $2.69 | $2.52 | 1.94M |
| 2026-06-18 | $2.70 | +5.06% | $2.65 | $2.71 | $2.59 | 3.29M |
| 2026-06-17 | $2.57 | +4.05% | $2.46 | $2.71 | $2.41 | 2.53M |
| 2026-06-16 | $2.47 | -1.98% | $2.55 | $2.58 | $2.44 | 2.18M |
| 2026-06-15 | $2.52 | -1.56% | $2.59 | $2.65 | $2.51 | 2.12M |
| 2026-06-12 | $2.56 | -1.16% | $2.61 | $2.73 | $2.54 | 2.23M |
| 2026-06-11 | $2.59 | +1.17% | $2.55 | $2.63 | $2.46 | 3.86M |
| 2026-06-10 | $2.56 | -0.78% | $2.58 | $2.64 | $2.55 | 1.84M |
| 2026-06-09 | $2.58 | -0.77% | $2.58 | $2.66 | $2.53 | 2.24M |
| 2026-06-08 | $2.60 | -4.06% | $2.75 | $2.81 | $2.59 | 1.67M |
| 2026-06-05 | $2.71 | -2.87% | $2.76 | $2.80 | $2.67 | 1.61M |
| 2026-06-04 | $2.79 | +4.89% | $2.70 | $2.84 | $2.67 | 3.13M |
| 2026-06-03 | $2.66 | -1.48% | $2.69 | $2.76 | $2.62 | 2.18M |
| 2026-06-02 | $2.70 | -4.93% | $2.81 | $2.84 | $2.62 | 2.44M |
| 2026-06-01 | $2.84 | -6.58% | $3.03 | $3.03 | $2.80 | 2.56M |
| 2026-05-29 | $3.04 | +4.11% | $2.90 | $3.13 | $2.88 | 3.29M |
| 2026-05-28 | $2.92 | +3.55% | $2.80 | $2.97 | $2.79 | 3.68M |
| 2026-05-27 | $2.82 | +3.30% | $2.73 | $2.83 | $2.72 | 1.69M |