Cerus Corporation - Common Stock (CERS)
1.3150
+0.0150 (1.15%)
NASDAQ · Last Trade: Apr 17th, 3:08 PM EDT
Historical Prices For Cerus Corporation - Common Stock (CERS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/16/2025 | 1.32 | 1.33 | 1.28 | 1.30 | 730,506 | 1.30 |
| 4/15/2025 | 1.35 | 1.38 | 1.32 | 1.33 | 1,108,252 | 1.33 |
| 4/14/2025 | 1.42 | 1.43 | 1.29 | 1.36 | 1,196,314 | 1.36 |
| 4/11/2025 | 1.26 | 1.43 | 1.24 | 1.38 | 1,363,413 | 1.38 |
| 4/10/2025 | 1.31 | 1.31 | 1.22 | 1.24 | 1,810,602 | 1.24 |
| 4/09/2025 | 1.22 | 1.42 | 1.22 | 1.39 | 2,050,236 | 1.39 |
| 4/08/2025 | 1.32 | 1.34 | 1.19 | 1.22 | 1,430,501 | 1.22 |
| 4/07/2025 | 1.20 | 1.32 | 1.12 | 1.24 | 2,291,058 | 1.24 |
| 4/04/2025 | 1.25 | 1.28 | 1.19 | 1.21 | 1,655,640 | 1.21 |
| 4/03/2025 | 1.29 | 1.35 | 1.29 | 1.29 | 1,329,808 | 1.29 |
| 4/02/2025 | 1.35 | 1.42 | 1.35 | 1.40 | 1,336,324 | 1.40 |
| 4/01/2025 | 1.36 | 1.41 | 1.34 | 1.38 | 1,131,072 | 1.38 |
| 3/31/2025 | 1.39 | 1.41 | 1.35 | 1.39 | 1,325,111 | 1.39 |
| 3/28/2025 | 1.46 | 1.46 | 1.40 | 1.42 | 881,633 | 1.42 |
| 3/27/2025 | 1.42 | 1.47 | 1.42 | 1.44 | 1,125,537 | 1.44 |
| 3/26/2025 | 1.47 | 1.48 | 1.40 | 1.43 | 1,270,575 | 1.43 |
| 3/25/2025 | 1.56 | 1.57 | 1.47 | 1.49 | 1,100,269 | 1.49 |
| 3/24/2025 | 1.57 | 1.58 | 1.53 | 1.56 | 749,379 | 1.56 |
| 3/21/2025 | 1.50 | 1.56 | 1.48 | 1.53 | 1,732,354 | 1.53 |
| 3/20/2025 | 1.52 | 1.59 | 1.51 | 1.53 | 975,373 | 1.53 |
| 3/19/2025 | 1.44 | 1.56 | 1.41 | 1.53 | 2,430,472 | 1.53 |
| 3/18/2025 | 1.41 | 1.47 | 1.38 | 1.43 | 3,044,921 | 1.43 |
| 3/17/2025 | 1.40 | 1.45 | 1.39 | 1.45 | 1,979,221 | 1.45 |
| 3/14/2025 | 1.39 | 1.46 | 1.39 | 1.45 | 2,226,162 | 1.45 |
| 3/13/2025 | 1.47 | 1.48 | 1.39 | 1.39 | 1,463,097 | 1.39 |
| 3/12/2025 | 1.52 | 1.53 | 1.45 | 1.48 | 1,084,836 | 1.48 |
| 3/11/2025 | 1.47 | 1.52 | 1.45 | 1.49 | 1,189,552 | 1.49 |
| 3/10/2025 | 1.48 | 1.52 | 1.46 | 1.47 | 1,812,528 | 1.47 |
| 3/07/2025 | 1.51 | 1.54 | 1.44 | 1.51 | 1,867,261 | 1.51 |
| 3/06/2025 | 1.58 | 1.59 | 1.51 | 1.53 | 1,288,545 | 1.53 |
| 3/05/2025 | 1.59 | 1.63 | 1.54 | 1.61 | 1,575,825 | 1.61 |
| 3/04/2025 | 1.50 | 1.64 | 1.49 | 1.58 | 2,353,587 | 1.58 |
| 3/03/2025 | 1.67 | 1.67 | 1.52 | 1.53 | 1,639,299 | 1.53 |
| 2/28/2025 | 1.59 | 1.68 | 1.59 | 1.65 | 1,434,793 | 1.65 |
| 2/27/2025 | 1.63 | 1.67 | 1.59 | 1.59 | 817,648 | 1.59 |
| 2/26/2025 | 1.64 | 1.67 | 1.60 | 1.64 | 833,184 | 1.64 |
| 2/25/2025 | 1.65 | 1.66 | 1.59 | 1.63 | 1,301,914 | 1.63 |
| 2/24/2025 | 1.67 | 1.71 | 1.62 | 1.64 | 1,179,578 | 1.64 |
| 2/21/2025 | 1.77 | 1.93 | 1.65 | 1.65 | 3,457,370 | 1.65 |
| 2/20/2025 | 1.80 | 1.81 | 1.74 | 1.74 | 1,204,951 | 1.74 |
| 2/19/2025 | 1.83 | 1.89 | 1.81 | 1.81 | 858,042 | 1.81 |
| 2/18/2025 | 1.90 | 1.96 | 1.82 | 1.86 | 1,065,747 | 1.86 |
| 2/14/2025 | 1.79 | 1.90 | 1.79 | 1.85 | 1,187,161 | 1.85 |
| 2/13/2025 | 1.75 | 1.80 | 1.73 | 1.80 | 781,531 | 1.80 |
| 2/12/2025 | 1.65 | 1.73 | 1.64 | 1.72 | 1,033,605 | 1.72 |
| 2/11/2025 | 1.69 | 1.72 | 1.65 | 1.68 | 868,147 | 1.68 |
| 2/10/2025 | 1.72 | 1.75 | 1.69 | 1.73 | 723,186 | 1.73 |
| 2/07/2025 | 1.75 | 1.77 | 1.70 | 1.71 | 1,019,916 | 1.71 |
| 2/06/2025 | 1.88 | 1.92 | 1.73 | 1.74 | 1,127,079 | 1.74 |
| 2/05/2025 | 1.87 | 1.94 | 1.86 | 1.88 | 1,242,289 | 1.88 |
| 2/04/2025 | 1.81 | 1.87 | 1.78 | 1.86 | 968,823 | 1.86 |
| 2/03/2025 | 1.80 | 1.89 | 1.78 | 1.80 | 1,533,177 | 1.80 |
| 1/31/2025 | 1.97 | 1.98 | 1.84 | 1.87 | 1,317,268 | 1.87 |
| 1/30/2025 | 1.96 | 2.06 | 1.96 | 1.98 | 1,200,281 | 1.98 |
| 1/29/2025 | 2.12 | 2.15 | 1.89 | 1.94 | 1,523,873 | 1.94 |
| 1/28/2025 | 2.13 | 2.23 | 2.05 | 2.12 | 2,725,046 | 2.12 |
| 1/27/2025 | 1.91 | 2.17 | 1.91 | 2.15 | 3,941,593 | 2.15 |
| 1/24/2025 | 1.82 | 2.04 | 1.82 | 1.97 | 3,722,082 | 1.97 |
| 1/23/2025 | 1.79 | 1.93 | 1.79 | 1.85 | 1,716,575 | 1.85 |
| 1/22/2025 | 1.84 | 1.85 | 1.78 | 1.81 | 1,014,623 | 1.81 |
| 1/21/2025 | 1.81 | 1.87 | 1.80 | 1.85 | 964,023 | 1.85 |
| 1/17/2025 | 1.84 | 1.84 | 1.75 | 1.79 | 1,057,729 | 1.79 |