Cerus Corporation (CERS) Historical Stock Data
2.10 ↑0.11 (5.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CERS is up 1.56% a day on average. There have been 17 days where Cerus Corporation closed green and 13 days where CERS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 1.97 | 2.10 | ↑$0.13 (6.60%) | 1.96 | 2.11 | 1.53M |
| 2025-12-03 | 1.85 | 1.99 | ↑$0.14 (7.57%) | 1.85 | 2.02 | 1.96M |
| 2025-12-02 | 1.80 | 1.87 | ↑$0.07 (3.89%) | 1.79 | 1.90 | 1.53M |
| 2025-12-01 | 1.73 | 1.80 | ↑$0.07 (4.05%) | 1.71 | 1.83 | 1.78M |
| 2025-11-28 | 1.76 | 1.76 | ↑$0.00 (0.00%) | 1.74 | 1.78 | 658.06K |
| 2025-11-26 | 1.77 | 1.76 | ↓$0.01 (-0.56%) | 1.69 | 1.77 | 1.11M |
| 2025-11-25 | 1.70 | 1.77 | ↑$0.07 (4.12%) | 1.67 | 1.78 | 2.05M |
| 2025-11-24 | 1.62 | 1.69 | ↑$0.07 (4.32%) | 1.59 | 1.74 | 1.89M |
| 2025-11-21 | 1.48 | 1.62 | ↑$0.14 (9.46%) | 1.47 | 1.67 | 2.17M |
| 2025-11-20 | 1.54 | 1.49 | ↓$0.05 (-3.25%) | 1.48 | 1.59 | 1.06M |
| 2025-11-19 | 1.50 | 1.51 | ↑$0.01 (0.67%) | 1.48 | 1.58 | 1.11M |
| 2025-11-18 | 1.50 | 1.49 | ↓$0.01 (-0.67%) | 1.48 | 1.55 | 863.11K |
| 2025-11-17 | 1.59 | 1.53 | ↓$0.06 (-3.77%) | 1.51 | 1.60 | 0.94M |
| 2025-11-14 | 1.54 | 1.62 | ↑$0.08 (5.19%) | 1.54 | 1.65 | 1.03M |
| 2025-11-13 | 1.63 | 1.60 | ↓$0.03 (-1.84%) | 1.59 | 1.67 | 1.22M |
| 2025-11-12 | 1.65 | 1.65 | ↑$0.00 (0.00%) | 1.63 | 1.71 | 1.52M |
| 2025-11-11 | 1.61 | 1.65 | ↑$0.04 (2.48%) | 1.59 | 1.76 | 1.42M |
| 2025-11-10 | 1.71 | 1.60 | ↓$0.11 (-6.43%) | 1.59 | 1.78 | 1.43M |
| 2025-11-07 | 1.43 | 1.71 | ↑$0.28 (19.58%) | 1.42 | 1.73 | 3.34M |
| 2025-11-06 | 1.44 | 1.41 | ↓$0.03 (-2.08%) | 1.38 | 1.45 | 0.98M |
| 2025-11-05 | 1.46 | 1.45 | ↓$0.01 (-0.68%) | 1.40 | 1.49 | 818.49K |
| 2025-11-04 | 1.47 | 1.45 | ↓$0.02 (-1.36%) | 1.44 | 1.49 | 1.15M |
| 2025-11-03 | 1.50 | 1.52 | ↑$0.02 (1.33%) | 1.43 | 1.54 | 1.15M |
| 2025-10-31 | 1.40 | 1.47 | ↑$0.07 (5.00%) | 1.40 | 1.50 | 1.29M |
| 2025-10-30 | 1.43 | 1.40 | ↓$0.03 (-2.10%) | 1.40 | 1.45 | 0.99M |
| 2025-10-29 | 1.49 | 1.45 | ↓$0.04 (-2.68%) | 1.42 | 1.52 | 1.44M |
| 2025-10-28 | 1.53 | 1.50 | ↓$0.03 (-1.96%) | 1.49 | 1.53 | 666.51K |
| 2025-10-27 | 1.53 | 1.54 | ↑$0.01 (0.65%) | 1.49 | 1.55 | 822.08K |
| 2025-10-24 | 1.55 | 1.53 | ↓$0.02 (-1.29%) | 1.50 | 1.55 | 687.61K |
| 2025-10-23 | 1.50 | 1.51 | ↑$0.01 (0.67%) | 1.49 | 1.53 | 660.02K |
Create an account or log in to view more rows.
$CERS Fuk the 1% even though i feel like the 1%
$CERS to the moon!!! lfG
$CERS Not another do nothing day
$CERS green monday
$CERS get over the hump
$CERS recovery hasn’t even started yet.. imo
$CERS what caused the sell off in an otherwise good tech market today?
$CERS This may be your last opportunity to buy on the cheap??
$CERS I like the stock!
$CERS recovery hasn’t even started yet.. imo