Cerus Corporation (CERS) Historical Stock Data
2.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CERS is up 0.96% a day on average. There have been 18 days where Cerus Corporation closed green and 12 days where CERS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 2.05 | 2.06 | ↑$0.01 (0.49%) | 2.02 | 2.07 | 602.79K |
| 2025-12-23 | 2.09 | 2.06 | ↓$0.03 (-1.44%) | 2.00 | 2.12 | 1.31M |
| 2025-12-22 | 2.09 | 2.12 | ↑$0.04 (1.68%) | 2.05 | 2.21 | 1.18M |
| 2025-12-19 | 2.15 | 2.09 | ↓$0.06 (-2.79%) | 2.08 | 2.16 | 1.78M |
| 2025-12-18 | 2.25 | 2.15 | ↓$0.10 (-4.44%) | 2.15 | 2.26 | 1.52M |
| 2025-12-17 | 2.19 | 2.19 | ↑$0.00 (0.23%) | 2.12 | 2.26 | 3.01M |
| 2025-12-16 | 2.04 | 2.16 | ↑$0.12 (5.88%) | 2.04 | 2.21 | 1.81M |
| 2025-12-15 | 2.20 | 2.01 | ↓$0.19 (-8.64%) | 2.01 | 2.21 | 1.29M |
| 2025-12-12 | 2.16 | 2.18 | ↑$0.02 (0.93%) | 2.11 | 2.25 | 2.88M |
| 2025-12-11 | 1.93 | 2.15 | ↑$0.22 (11.40%) | 1.90 | 2.18 | 2.23M |
| 2025-12-10 | 1.85 | 1.89 | ↑$0.04 (2.16%) | 1.83 | 1.93 | 1.26M |
| 2025-12-09 | 1.87 | 1.86 | ↓$0.01 (-0.53%) | 1.85 | 1.93 | 713.10K |
| 2025-12-08 | 2.09 | 1.87 | ↓$0.22 (-10.53%) | 1.81 | 2.09 | 1.43M |
| 2025-12-05 | 2.10 | 2.07 | ↓$0.03 (-1.43%) | 2.02 | 2.14 | 2.57M |
| 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 |
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