Dark

CERS
Cerus Corp
stock NASDAQ

At Close

Dec 16, 2025 3:59:55 PM EST

2.17USD+7.960%(+0.16)1,771,287

2.16Bid 2.17Ask 0.01Spread

Pre-market

Dec 16, 2025 8:31:30 AM EST

2.13USD+6.090%(+0.12)600

After-hours

Dec 16, 2025 4:42:30 PM EST

2.21USD+1.843%(+0.04)7,962

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-16	2.0700	2.2000	2.0300	2.1700	+7.960%	1,771,287	0.000%
2025-12-15	2.2000	2.2100	2.0100	2.0100	-7.798%	1,287,949	+7.960%
2025-12-12	2.1600	2.2500	2.1100	2.1800	+1.395%	2,882,555	-0.459%
2025-12-11	1.9300	2.1800	1.9000	2.1500	+13.757%	2,223,227	+0.930%
2025-12-10	1.8500	1.9300	1.8300	1.8900	+1.613%	1,262,593	+14.815%
2025-12-09	1.8700	1.9300	1.8500	1.8600	-0.535%	715,500	+16.667%
2025-12-08	2.0900	2.0900	1.8100	1.8700	-9.662%	1,429,973	+16.043%
2025-12-05	2.1000	2.1399	2.0213	2.0700	-1.429%	2,565,099	+4.831%
2025-12-04	1.9700	2.1100	1.9600	2.1000	+5.528%	1,532,420	+3.333%
2025-12-03	1.8500	2.0150	1.8500	1.9900	+6.417%	1,958,609	+9.045%
2025-12-02	1.8000	1.9000	1.7900	1.8700	+3.889%	1,531,447	+16.043%
2025-12-01	1.7300	1.8250	1.7100	1.8000	+2.273%	1,783,754	+20.556%
2025-11-28	1.7600	1.7800	1.7350	1.7600	0.000%	658,057	+23.295%
2025-11-26	1.7700	1.7700	1.6900	1.7600	-0.565%	1,107,584	+23.295%
2025-11-25	1.7000	1.7800	1.6700	1.7700	+4.734%	2,051,000	+22.599%
2025-11-24	1.6200	1.7400	1.5900	1.6900	+4.321%	1,885,528	+28.402%
2025-11-21	1.4800	1.6700	1.4700	1.6200	+8.725%	2,173,960	+33.951%
2025-11-20	1.5400	1.5900	1.4800	1.4900	-1.325%	1,059,383	+45.638%
2025-11-19	1.5000	1.5800	1.4800	1.5100	+1.342%	1,112,286	+43.709%
2025-11-18	1.5000	1.5500	1.4835	1.4900	-2.614%	863,106	+45.638%
2025-11-17	1.5900	1.6000	1.5050	1.5300	-5.556%	943,918	+41.830%
2025-11-14	1.5400	1.6489	1.5400	1.6200	+1.250%	1,028,757	+33.951%
2025-11-13	1.6300	1.6650	1.5900	1.6000	-3.030%	1,215,692	+35.625%
2025-11-12	1.6500	1.7050	1.6300	1.6500	0.000%	1,518,888	+31.515%
2025-11-11	1.6100	1.7600	1.5900	1.6500	+3.125%	1,423,023	+31.515%
2025-11-10	1.7100	1.7800	1.5900	1.6000	-6.433%	1,434,162	+35.625%
2025-11-07	1.4300	1.7250	1.4200	1.7100	+21.277%	3,342,881	+26.901%
2025-11-06	1.4400	1.4500	1.3800	1.4100	-2.759%	983,591	+53.901%
2025-11-05	1.4600	1.4900	1.4000	1.4500	0.000%	818,492	+49.655%
2025-11-04	1.4700	1.4900	1.4400	1.4500	-4.605%	1,145,982	+49.655%
2025-11-03	1.5000	1.5350	1.4300	1.5200	+3.401%	1,148,031	+42.763%
2025-10-31	1.4000	1.4950	1.4000	1.4700	+5.000%	1,290,603	+47.619%
2025-10-30	1.4300	1.4494	1.4000	1.4000	-3.448%	985,067	+55.000%
2025-10-29	1.4900	1.5150	1.4150	1.4500	-3.333%	1,439,452	+49.655%
2025-10-28	1.5300	1.5300	1.4900	1.5000	-2.597%	666,751	+44.667%
2025-10-27	1.5300	1.5450	1.4900	1.5400	+0.654%	822,076	+40.909%
2025-10-24	1.5500	1.5500	1.5000	1.5300	+1.325%	687,612	+41.830%
2025-10-23	1.5000	1.5300	1.4850	1.5100	+0.667%	660,018	+43.709%
2025-10-22	1.6300	1.6350	1.4800	1.5000	-8.537%	2,118,994	+44.667%
2025-10-21	1.6200	1.6600	1.5900	1.6400	+0.613%	817,328	+32.317%
2025-10-20	1.5500	1.6400	1.5500	1.6300	+6.536%	1,257,623	+33.129%
2025-10-17	1.5600	1.5900	1.5050	1.5300	-3.165%	1,363,228	+41.830%
2025-10-16	1.6100	1.6800	1.5700	1.5800	-0.629%	1,211,533	+37.342%
2025-10-15	1.6100	1.6100	1.5401	1.5900	+0.633%	966,810	+36.478%
2025-10-14	1.5400	1.5800	1.5000	1.5800	+1.282%	971,268	+37.342%
2025-10-13	1.6300	1.6650	1.5400	1.5600	-2.500%	1,366,100	+39.103%
2025-10-10	1.6800	1.6800	1.5150	1.6000	-4.192%	2,319,926	+35.625%
2025-10-09	1.6900	1.6900	1.6200	1.6700	-0.595%	1,007,038	+29.940%
2025-10-08	1.6300	1.7000	1.6050	1.6800	+5.000%	1,289,876	+29.167%
2025-10-07	1.6200	1.6500	1.5900	1.6000	-0.621%	1,147,927	+35.625%
2025-10-06	1.5900	1.6700	1.5600	1.6100	+2.548%	1,330,145	+34.783%
2025-10-03	1.5100	1.6100	1.5100	1.5700	+3.974%	1,512,976	+38.217%
2025-10-02	1.5200	1.5300	1.4550	1.5100	-0.658%	1,394,861	+43.709%
2025-10-01	1.5900	1.5900	1.4700	1.5200	-4.403%	1,352,222	+42.763%
2025-09-30	1.5200	1.6050	1.4900	1.5900	+4.605%	1,485,922	+36.478%
2025-09-29	1.4500	1.5300	1.4500	1.5200	+5.556%	1,087,070	+42.763%
2025-09-26	1.5100	1.5250	1.4300	1.4400	-4.636%	885,424	+50.694%
2025-09-25	1.4840	1.5500	1.4700	1.5100	-1.948%	1,439,191	+43.709%
2025-09-24	1.6100	1.6700	1.5100	1.5400	-3.750%	2,052,475	+40.909%
2025-09-23	1.5100	1.6200	1.5100	1.6000	+5.960%	2,328,207	+35.625%
2025-09-22	1.4600	1.5350	1.4100	1.5100	+3.425%	2,128,304	+43.709%
2025-09-19	1.3200	1.5000	1.3050	1.4600	+12.308%	6,018,035	+48.630%
2025-09-18	1.2400	1.3100	1.2400	1.3000	+5.691%	828,954	+66.923%
2025-09-17	1.2600	1.2850	1.2200	1.2300	-2.381%	1,150,887	+76.423%
2025-09-16	1.2200	1.2600	1.2012	1.2600	+5.000%	945,970	+72.222%
2025-09-15	1.2400	1.2700	1.2000	1.2000	-2.439%	839,851	+80.833%
2025-09-12	1.2300	1.2400	1.2100	1.2300	-1.600%	686,010	+76.423%
2025-09-11	1.1900	1.2750	1.1900	1.2500	+5.932%	2,388,346	+73.600%
2025-09-10	1.2700	1.2800	1.1700	1.1800	-8.527%	2,268,250	+83.898%
2025-09-09	1.2800	1.3200	1.2700	1.2900	-0.769%	901,667	+68.217%
2025-09-08	1.3300	1.3300	1.2900	1.3000	-2.256%	891,712	+66.923%
2025-09-05	1.3500	1.3500	1.2900	1.3300	0.000%	785,677	+63.158%
2025-09-04	1.3000	1.3400	1.2650	1.3300	+1.527%	937,808	+63.158%
2025-09-03	1.2700	1.3300	1.2700	1.3100	+3.150%	1,822,466	+65.649%
2025-09-02	1.2700	1.3200	1.2650	1.2700	-3.053%	1,003,257	+70.866%
2025-08-29	1.3200	1.3200	1.2650	1.3100	0.000%	599,526	+65.649%
2025-08-28	1.3000	1.3399	1.3000	1.3100	0.000%	624,134	+65.649%
2025-08-27	1.3300	1.3300	1.2700	1.3100	-1.504%	529,077	+65.649%
2025-08-26	1.3400	1.4400	1.3300	1.3300	+3.906%	1,544,565	+63.158%
2025-08-25	1.2890	1.3050	1.2400	1.2800	+1.186%	1,259,454	+69.531%
2025-08-22	1.1900	1.2900	1.1850	1.2650	+5.417%	1,591,586	+71.542%
2025-08-21	1.1500	1.2100	1.1500	1.2000	+3.448%	828,584	+80.833%
2025-08-20	1.2000	1.2100	1.1500	1.1600	-2.521%	1,413,770	+87.069%
2025-08-19	1.2400	1.2400	1.1900	1.1900	-4.800%	1,081,833	+82.353%
2025-08-18	1.2500	1.2800	1.2400	1.2500	+0.806%	665,554	+73.600%
2025-08-15	1.2900	1.3000	1.2300	1.2400	-2.362%	1,132,619	+75.000%
2025-08-14	1.3000	1.3350	1.2600	1.2700	-4.511%	2,499,550	+70.866%
2025-08-13	1.2800	1.3750	1.2800	1.3300	+3.101%	2,965,198	+63.158%
2025-08-12	1.2700	1.3100	1.2500	1.2900	+3.614%	1,348,790	+68.217%
2025-08-11	1.2100	1.2500	1.2100	1.2450	+2.893%	967,836	+74.297%
2025-08-08	1.2500	1.2500	1.2100	1.2100	-2.419%	763,684	+79.339%
2025-08-07	1.2800	1.3100	1.2200	1.2400	-3.876%	1,140,365	+75.000%
2025-08-06	1.2800	1.3600	1.2500	1.2900	+0.781%	1,709,380	+68.217%
2025-08-05	1.3200	1.3500	1.2600	1.2800	-1.538%	1,013,711	+69.531%
2025-08-04	1.2850	1.3152	1.2800	1.3000	+2.362%	894,767	+66.923%
2025-08-01	1.2800	1.3150	1.2550	1.2700	-0.781%	1,111,950	+70.866%
2025-07-31	1.3000	1.3250	1.2713	1.2800	-2.290%	1,253,848	+69.531%
2025-07-30	1.3300	1.3700	1.2900	1.3100	-1.504%	1,184,681	+65.649%
2025-07-29	1.4000	1.4000	1.3200	1.3300	-2.206%	1,030,831	+63.158%
2025-07-28	1.3900	1.4100	1.3600	1.3600	-2.158%	796,414	+59.559%
2025-07-25	1.3700	1.3900	1.3400	1.3900	+2.206%	531,440	+56.115%
2025-07-24	1.4400	1.4400	1.3500	1.3600	-6.207%	1,022,978	+59.559%
2025-07-23	1.4600	1.4699	1.4207	1.4500	+1.399%	744,484	+49.655%
2025-07-22	1.4000	1.4500	1.4000	1.4300	+3.623%	1,146,789	+51.748%
2025-07-21	1.3800	1.4300	1.3700	1.3800	+1.471%	892,269	+57.246%
2025-07-18	1.3900	1.4000	1.3500	1.3600	-0.730%	573,090	+59.559%
2025-07-17	1.4100	1.4700	1.3700	1.3700	-2.837%	740,729	+58.394%
2025-07-16	1.3600	1.4300	1.3600	1.4100	+4.444%	1,282,261	+53.901%
2025-07-15	1.4700	1.4750	1.3500	1.3500	-6.897%	958,829	+60.741%
2025-07-14	1.4300	1.4800	1.4200	1.4500	0.000%	453,566	+49.655%
2025-07-11	1.5200	1.5300	1.4500	1.4500	-6.452%	735,856	+49.655%
2025-07-10	1.4800	1.5600	1.4710	1.5500	+4.027%	825,372	+40.000%
2025-07-09	1.4700	1.5100	1.4600	1.4900	+2.055%	814,668	+45.638%
2025-07-08	1.4800	1.5050	1.4600	1.4600	+0.690%	820,945	+48.630%
2025-07-07	1.5200	1.5200	1.4500	1.4500	-5.844%	1,015,583	+49.655%
2025-07-03	1.5600	1.5700	1.5000	1.5400	-1.282%	388,973	+40.909%
2025-07-02	1.4900	1.6000	1.4650	1.5600	+5.405%	1,470,215	+39.103%
2025-07-01	1.4000	1.5000	1.3700	1.4800	+4.965%	1,561,978	+46.622%
2025-06-30	1.4200	1.4298	1.3550	1.4100	-0.704%	1,203,273	+53.901%
2025-06-27	1.3700	1.4600	1.3300	1.4200	+4.412%	4,370,081	+52.817%
2025-06-26	1.3200	1.3700	1.3200	1.3600	+3.030%	797,728	+59.559%
2025-06-25	1.3800	1.3900	1.3050	1.3200	-3.650%	753,296	+64.394%
2025-06-24	1.3400	1.4050	1.3400	1.3700	+2.239%	705,192	+58.394%
2025-06-23	1.3300	1.3700	1.2800	1.3400	0.000%	822,169	+61.940%
2025-06-20	1.3700	1.3900	1.3300	1.3400	0.000%	1,332,340	+61.940%
2025-06-18	1.3000	1.3800	1.2900	1.3400	+2.290%	805,591	+61.940%
2025-06-17	1.3900	1.3900	1.3000	1.3100	-7.092%	843,064	+65.649%
2025-06-16	1.3500	1.4100	1.3000	1.4100	+6.818%	843,922	+53.901%
2025-06-13	1.3300	1.3700	1.3200	1.3200	-3.650%	1,010,694	+64.394%
2025-06-12	1.3900	1.4100	1.3600	1.3700	-3.521%	764,921	+58.394%
2025-06-11	1.4700	1.4700	1.4000	1.4200	-1.389%	660,284	+52.817%
2025-06-10	1.5000	1.5000	1.4200	1.4400	-2.041%	1,099,599	+50.694%
2025-06-09	1.5300	1.5350	1.4050	1.4700	-2.649%	1,134,809	+47.619%
2025-06-06	1.4300	1.5800	1.3900	1.5100	+9.420%	4,340,840	+43.709%
2025-06-05	1.4200	1.4300	1.3250	1.3800	-4.167%	2,041,201	+57.246%
2025-06-04	1.4500	1.5150	1.4100	1.4400	0.000%	2,358,400	+50.694%
2025-06-03	1.3300	1.4500	1.2800	1.4400	+9.091%	1,451,299	+50.694%
2025-06-02	1.2600	1.3350	1.2450	1.3200	+3.937%	1,380,098	+64.394%
2025-05-30	1.2350	1.2800	1.2000	1.2700	+3.252%	2,946,694	+70.866%
2025-05-29	1.2400	1.2550	1.2000	1.2300	-2.767%	2,003,236	+76.423%
2025-05-28	1.2600	1.2700	1.2300	1.2650	+0.397%	926,193	+71.542%
2025-05-27	1.2600	1.2700	1.2400	1.2600	+0.800%	737,894	+72.222%
2025-05-23	1.2300	1.2700	1.2050	1.2500	0.000%	1,025,502	+73.600%
2025-05-22	1.2300	1.2800	1.2250	1.2500	0.000%	640,240	+73.600%
2025-05-21	1.3000	1.3200	1.2300	1.2500	-6.716%	1,225,794	+73.600%
2025-05-20	1.3000	1.3500	1.2700	1.3400	+1.515%	917,838	+61.940%
2025-05-19	1.2800	1.3200	1.2700	1.3200	-0.752%	963,576	+64.394%
2025-05-16	1.2800	1.3500	1.2750	1.3300	+3.101%	1,381,222	+63.158%
2025-05-15	1.2400	1.2900	1.2250	1.2900	+3.200%	917,534	+68.217%
2025-05-14	1.3100	1.3200	1.2400	1.2500	-4.580%	1,325,693	+73.600%
2025-05-13	1.3600	1.3600	1.3000	1.3100	-2.963%	888,013	+65.649%
2025-05-12	1.3600	1.3800	1.3050	1.3500	+4.651%	1,369,150	+60.741%
2025-05-09	1.3500	1.3600	1.2800	1.2900	-5.147%	661,808	+68.217%
2025-05-08	1.3400	1.3800	1.3100	1.3600	+4.615%	1,158,702	+59.559%
2025-05-07	1.2500	1.3000	1.2500	1.3000	+4.000%	776,800	+66.923%
2025-05-06	1.2800	1.2950	1.2200	1.2500	-3.846%	1,328,540	+73.600%
2025-05-05	1.3700	1.3700	1.2900	1.3000	-3.704%	1,073,988	+66.923%
2025-05-02	1.2800	1.3800	1.2800	1.3500	+3.846%	1,479,410	+60.741%
2025-05-01	1.3200	1.3400	1.3000	1.3000	-1.515%	882,829	+66.923%
2025-04-30	1.3400	1.3400	1.2950	1.3200	-2.941%	910,433	+64.394%
2025-04-29	1.3400	1.3850	1.3350	1.3600	+1.493%	718,560	+59.559%
2025-04-28	1.3500	1.3650	1.3000	1.3400	-0.741%	782,003	+61.940%
2025-04-25	1.3300	1.3700	1.3100	1.3500	-0.735%	1,297,873	+60.741%
2025-04-24	1.3900	1.4200	1.3400	1.3600	-0.730%	657,335	+59.559%
2025-04-23	1.4200	1.4800	1.3500	1.3700	0.000%	1,011,520	+58.394%
2025-04-22	1.3300	1.3800	1.3111	1.3700	+6.202%	803,947	+58.394%
2025-04-21	1.2800	1.3000	1.2300	1.2900	-0.769%	1,342,787	+68.217%
2025-04-17	1.3000	1.3200	1.2800	1.3000	0.000%	1,006,055	+66.923%
2025-04-16	1.3200	1.3300	1.2800	1.3000	-2.256%	730,506	+66.923%
2025-04-15	1.3500	1.3750	1.3200	1.3300	-2.206%	1,108,252	+63.158%
2025-04-14	1.4200	1.4300	1.2900	1.3600	-1.449%	1,196,314	+59.559%
2025-04-11	1.2600	1.4300	1.2350	1.3800	+11.290%	1,363,413	+57.246%
2025-04-10	1.3100	1.3150	1.2200	1.2400	-10.791%	1,811,276	+75.000%
2025-04-09	1.2200	1.4150	1.2200	1.3900	+13.934%	2,050,236	+56.115%
2025-04-08	1.3200	1.3400	1.1900	1.2200	-1.613%	1,430,501	+77.869%
2025-04-07	1.2000	1.3200	1.1200	1.2400	0.000%	2,291,058	+75.000%
2025-04-04	1.2500	1.2800	1.1900	1.2400	-3.876%	1,655,640	+75.000%
2025-04-03	1.2900	1.3500	1.2900	1.2900	-7.857%	1,329,808	+68.217%
2025-04-02	1.3500	1.4200	1.3500	1.4000	+1.449%	1,350,123	+55.000%
2025-04-01	1.3600	1.4100	1.3400	1.3800	-0.719%	1,131,072	+57.246%
2025-03-31	1.3900	1.4050	1.3500	1.3900	-2.113%	1,325,111	+56.115%
2025-03-28	1.4600	1.4600	1.4000	1.4200	-1.389%	881,633	+52.817%
2025-03-27	1.4200	1.4700	1.4200	1.4400	+0.699%	1,125,537	+50.694%
2025-03-26	1.4700	1.4800	1.4000	1.4300	-4.027%	1,258,823	+51.748%
2025-03-25	1.5600	1.5700	1.4700	1.4900	-4.487%	1,085,565	+45.638%
2025-03-24	1.5700	1.5800	1.5300	1.5600	+1.961%	734,682	+39.103%
2025-03-21	1.5000	1.5650	1.4800	1.5300	0.000%	1,655,712	+41.830%
2025-03-20	1.5200	1.5900	1.5100	1.5300	0.000%	963,974	+41.830%
2025-03-19	1.4400	1.5600	1.4100	1.5300	+6.993%	2,423,710	+41.830%
2025-03-18	1.4100	1.4700	1.3800	1.4300	-1.379%	3,013,802	+51.748%
2025-03-17	1.4000	1.4500	1.3900	1.4500	0.000%	1,961,516	+49.655%
2025-03-14	1.3900	1.4600	1.3890	1.4500	+4.317%	2,212,989	+49.655%
2025-03-13	1.4700	1.4750	1.3900	1.3900	-6.081%	1,451,262	+56.115%
2025-03-12	1.5200	1.5300	1.4500	1.4800	-0.671%	1,065,800	+46.622%
2025-03-11	1.4700	1.5200	1.4500	1.4900	+1.361%	1,169,263	+45.638%
2025-03-10	1.4800	1.5200	1.4600	1.4700	-2.649%	1,803,054	+47.619%
2025-03-07	1.5100	1.5400	1.4400	1.5100	-1.307%	1,860,223	+43.709%
2025-03-06	1.5800	1.5900	1.5150	1.5300	-4.969%	1,280,982	+41.830%
2025-03-05	1.5900	1.6300	1.5400	1.6100	+1.899%	1,565,388	+34.783%
2025-03-04	1.5000	1.6400	1.4900	1.5800	+3.268%	2,343,339	+37.342%
2025-03-03	1.6700	1.6700	1.5200	1.5300	-7.273%	1,629,787	+41.830%
2025-02-28	1.5900	1.6800	1.5900	1.6500	+3.774%	1,422,526	+31.515%
2025-02-27	1.6300	1.6700	1.5900	1.5900	-3.049%	808,904	+36.478%
2025-02-26	1.6400	1.6650	1.6000	1.6400	+0.613%	829,309	+32.317%
2025-02-25	1.6500	1.6600	1.5900	1.6300	-0.610%	1,282,141	+33.129%
2025-02-24	1.6700	1.7100	1.6200	1.6400	-0.606%	1,171,863	+32.317%
2025-02-21	1.7699	1.9300	1.6500	1.6500	-5.172%	3,444,511	+31.515%
2025-02-20	1.8000	1.8150	1.7400	1.7400	-3.867%	1,167,562	+24.713%
2025-02-19	1.8300	1.8900	1.8100	1.8100	-2.688%	842,048	+19.890%
2025-02-18	1.9000	1.9600	1.8250	1.8600	+0.541%	1,017,397	+16.667%
2025-02-14	1.7900	1.9000	1.7900	1.8500	+2.778%	1,168,855	+17.297%
2025-02-13	1.7500	1.8000	1.7300	1.8000	+4.651%	778,107	+20.556%
2025-02-12	1.6500	1.7300	1.6400	1.7200	+2.381%	1,031,340	+26.163%
2025-02-11	1.6900	1.7200	1.6500	1.6800	-2.890%	864,753	+29.167%
2025-02-10	1.7200	1.7500	1.6900	1.7300	+1.170%	719,429	+25.434%
2025-02-07	1.7500	1.7700	1.7000	1.7100	-1.724%	1,007,452	+26.901%
2025-02-06	1.8800	1.9200	1.7300	1.7400	-7.447%	1,085,801	+24.713%
2025-02-05	1.8700	1.9400	1.8600	1.8800	+1.075%	1,217,916	+15.426%
2025-02-04	1.8100	1.8700	1.7800	1.8600	+3.333%	956,341	+16.667%
2025-02-03	1.8000	1.8900	1.7800	1.8000	-3.743%	1,516,385	+20.556%
2025-01-31	1.9700	1.9800	1.8450	1.8700	-5.556%	1,289,548	+16.043%
2025-01-30	1.9600	2.0650	1.9600	1.9800	+2.062%	1,200,491	+9.596%
2025-01-29	2.1200	2.1460	1.8900	1.9400	-8.491%	1,519,048	+11.856%
2025-01-28	2.1300	2.2350	2.0500	2.1200	-1.395%	2,709,069	+2.358%
2025-01-27	1.9100	2.1700	1.9100	2.1500	+9.137%	3,932,464	+0.930%
2025-01-24	1.8200	2.0400	1.8200	1.9700	+6.486%	3,718,408	+10.152%
2025-01-23	1.7900	1.9300	1.7900	1.8500	+2.210%	1,691,541	+17.297%
2025-01-22	1.8400	1.8500	1.7800	1.8100	-2.162%	1,004,374	+19.890%
2025-01-21	1.8100	1.8700	1.8000	1.8500	+3.352%	953,785	+17.297%
2025-01-17	1.8400	1.8400	1.7450	1.7900	-1.648%	1,005,404	+21.229%
2025-01-16	1.8500	1.8700	1.7350	1.8200	-1.622%	1,023,386	+19.231%
2025-01-15	1.8000	1.8850	1.7600	1.8500	+6.936%	2,318,761	+17.297%
2025-01-14	1.7100	1.7800	1.6900	1.7300	+3.593%	1,813,399	+25.434%
2025-01-13	1.5100	1.7100	1.5100	1.6700	+5.696%	1,682,636	+29.940%
2025-01-10	1.5800	1.6250	1.5100	1.5800	-3.067%	2,156,239	+37.342%
2025-01-08	1.6400	1.6600	1.6000	1.6300	-0.610%	940,908	+33.129%
2025-01-07	1.7200	1.7600	1.6201	1.6400	-3.529%	1,628,723	+32.317%
2025-01-06	1.6600	1.7500	1.6550	1.7000	+1.190%	1,296,523	+27.647%
2025-01-03	1.5900	1.6900	1.5720	1.6800	+7.006%	1,026,620	+29.167%
2025-01-02	1.5300	1.5800	1.5100	1.5700	+1.948%	1,573,081	+38.217%
2024-12-31	1.5500	1.5700	1.5000	1.5400	-0.645%	1,437,334	+40.909%
2024-12-30	1.5200	1.5600	1.5100	1.5500	-0.641%	1,220,913	+40.000%
2024-12-27	1.6500	1.6500	1.5200	1.5600	-6.024%	1,780,642	+39.103%
2024-12-26	1.5800	1.6699	1.5511	1.6600	+5.063%	934,511	+30.723%
2024-12-24	1.5700	1.6100	1.5500	1.5800	0.000%	562,893	+37.342%
2024-12-23	1.5500	1.6150	1.5500	1.5800	0.000%	1,177,381	+37.342%
2024-12-20	1.5600	1.6400	1.5500	1.5800	0.000%	2,291,087	+37.342%
2024-12-19	1.6200	1.6300	1.5500	1.5800	0.000%	1,185,679	+37.342%
2024-12-18	1.7000	1.7000	1.5300	1.5800	-6.509%	2,039,470	+37.342%
2024-12-17	1.7600	1.7700	1.6800	1.6900	-6.111%	1,025,830	+28.402%
2024-12-16	1.6900	1.8300	1.6750	1.8000	+5.263%	1,150,435	+20.556%
2024-12-13	1.7500	1.7850	1.7000	1.7100	-3.933%	851,117	+26.901%
2024-12-12	1.7800	1.8500	1.7700	1.7800	-1.657%	840,915	+21.910%
2024-12-11	1.8400	1.8450	1.7810	1.8100	0.000%	624,435	+19.890%
2024-12-10	1.7800	1.8500	1.7600	1.8100	+1.117%	833,272	+19.890%
2024-12-09	1.8100	1.8700	1.7800	1.7900	+0.562%	1,088,358	+21.229%
2024-12-06	1.7400	1.8100	1.7200	1.7800	+2.299%	1,112,685	+21.910%
2024-12-05	1.8300	1.8400	1.7200	1.7400	-2.793%	1,004,571	+24.713%
2024-12-04	1.7700	1.8400	1.7150	1.7900	+1.130%	1,184,583	+21.229%
2024-12-03	1.8900	1.8900	1.7500	1.7700	-7.330%	1,024,058	+22.599%
2024-12-02	1.8600	1.9500	1.8400	1.9100	+3.243%	1,634,325	+13.613%
2024-11-29	1.8300	1.8600	1.7900	1.8500	+1.648%	495,110	+17.297%
2024-11-27	1.7600	1.8500	1.7600	1.8200	+3.409%	653,428	+19.231%
2024-11-26	1.7900	1.8000	1.7150	1.7600	-3.297%	1,128,208	+23.295%
2024-11-25	1.7900	1.9000	1.7900	1.8200	+1.676%	1,310,757	+19.231%
2024-11-22	1.6800	1.8200	1.6600	1.7900	+7.186%	1,030,038	+21.229%
2024-11-21	1.6700	1.7050	1.6500	1.6700	+0.602%	922,171	+29.940%
2024-11-20	1.6600	1.6950	1.6300	1.6600	-1.190%	733,660	+30.723%
2024-11-19	1.6600	1.6950	1.6400	1.6800	+0.599%	972,439	+29.167%
2024-11-18	1.7300	1.7500	1.6500	1.6700	-2.907%	997,299	+29.940%
2024-11-15	1.8200	1.8200	1.6898	1.7200	-4.444%	1,479,062	+26.163%
2024-11-14	1.8700	1.8750	1.7850	1.8000	-3.226%	823,037	+20.556%
2024-11-13	1.8900	1.9600	1.8350	1.8600	-1.587%	907,014	+16.667%
2024-11-12	1.9800	1.9950	1.8600	1.8900	-6.897%	1,562,606	+14.815%
2024-11-11	1.7900	2.0300	1.7900	2.0300	+14.045%	2,945,402	+6.897%
2024-11-08	1.7500	1.8200	1.7200	1.7800	+1.136%	1,572,320	+21.910%
2024-11-07	1.7800	1.8100	1.6950	1.7600	-2.762%	2,446,819	+23.295%
2024-11-06	1.7000	1.8200	1.6700	1.8100	+9.036%	2,686,863	+19.890%
2024-11-05	1.5600	1.6600	1.5200	1.6600	+6.410%	1,839,600	+30.723%
2024-11-04	1.5200	1.6200	1.5200	1.5600	+2.632%	2,672,004	+39.103%
2024-11-01	1.5800	1.6100	1.5200	1.5200	-3.185%	2,035,937	+42.763%
2024-10-31	1.8000	1.8300	1.5600	1.5700	-8.721%	2,771,625	+38.217%
2024-10-30	1.7000	1.7992	1.6500	1.7200	+1.176%	2,893,314	+26.163%
2024-10-29	1.7400	1.7699	1.6900	1.7000	-1.163%	1,912,243	+27.647%
2024-10-28	1.7100	1.8050	1.6800	1.7200	+2.994%	3,161,801	+26.163%
2024-10-25	1.6600	1.7400	1.6200	1.6700	+2.454%	2,570,225	+29.940%
2024-10-24	1.6400	1.7050	1.6137	1.6300	+1.242%	1,492,766	+33.129%
2024-10-23	1.6450	1.6500	1.5900	1.6100	-1.227%	919,197	+34.783%
2024-10-22	1.6800	1.7050	1.6200	1.6300	-2.976%	1,558,987	+33.129%
2024-10-21	1.7300	1.7300	1.6400	1.6800	-1.176%	1,514,032	+29.167%
2024-10-18	1.6300	1.7000	1.6000	1.7000	+4.294%	1,651,898	+27.647%
2024-10-17	1.6300	1.6600	1.3750	1.6300	-9.444%	7,383,471	+33.129%
2024-10-16	1.8000	1.8300	1.7700	1.8000	0.000%	1,402,508	+20.556%
2024-10-15	1.8700	1.8800	1.7700	1.8000	-4.762%	1,197,464	+20.556%
2024-10-14	1.9100	1.9400	1.8300	1.8900	+3.846%	1,512,323	+14.815%
2024-10-11	1.7100	1.8486	1.7100	1.8200	+5.202%	1,293,400	+19.231%
2024-10-10	1.8000	1.8500	1.7200	1.7300	-7.487%	1,849,421	+25.434%
2024-10-09	1.7300	1.9600	1.7200	1.8700	+8.721%	3,042,666	+16.043%
2024-10-08	1.7200	1.7800	1.6950	1.7200	0.000%	1,133,483	+26.163%
2024-10-07	1.6800	1.8300	1.6800	1.7200	+1.176%	2,906,230	+26.163%
2024-10-04	1.7100	1.7266	1.6700	1.7000	+1.190%	527,968	+27.647%
2024-10-03	1.6700	1.7100	1.6600	1.6800	-0.592%	517,612	+29.167%
2024-10-02	1.6700	1.7000	1.6600	1.6900	-0.588%	694,290	+28.402%
2024-10-01	1.7100	1.7500	1.6700	1.7000	-2.299%	878,314	+27.647%
2024-09-30	1.7300	1.7700	1.7000	1.7400	-0.571%	727,954	+24.713%
2024-09-27	1.8100	1.8250	1.7400	1.7500	-1.685%	822,067	+24.000%
2024-09-26	1.7900	1.7900	1.7400	1.7800	+0.565%	772,205	+21.910%
2024-09-25	1.7900	1.8000	1.7200	1.7700	-1.667%	1,803,688	+22.599%
2024-09-24	1.8100	1.8300	1.7600	1.8000	+1.124%	856,148	+20.556%
2024-09-23	1.8100	1.8360	1.7700	1.7800	-1.111%	844,450	+21.910%
2024-09-20	1.8350	1.8350	1.7800	1.8000	-1.639%	1,246,556	+20.556%
2024-09-19	1.8800	1.8800	1.8000	1.8300	+2.809%	1,231,947	+18.579%
2024-09-18	1.9700	1.9700	1.7800	1.7800	-9.645%	1,887,174	+21.910%
2024-09-17	2.1000	2.1000	1.9600	1.9700	-4.369%	956,167	+10.152%
2024-09-16	2.0700	2.1250	2.0400	2.0600	-0.483%	479,627	+5.340%
2024-09-13	2.0900	2.0950	2.0150	2.0700	+1.471%	776,529	+4.831%
2024-09-12	2.0200	2.0950	1.9950	2.0400	-0.488%	634,210	+6.373%
2024-09-11	2.0400	2.0600	2.0000	2.0500	0.000%	539,584	+5.854%
2024-09-10	2.0100	2.0500	1.9700	2.0500	+1.485%	505,020	+5.854%
2024-09-09	2.0500	2.0700	1.9850	2.0200	0.000%	559,413	+7.426%
2024-09-06	2.0800	2.0950	1.9700	2.0200	-2.885%	687,855	+7.426%
2024-09-05	2.1100	2.1400	2.0600	2.0800	-1.422%	590,840	+4.327%
2024-09-04	2.1900	2.2050	2.0950	2.1100	-3.653%	750,459	+2.844%
2024-09-03	2.2000	2.2500	2.1200	2.1900	-3.097%	882,375	-0.913%
2024-08-30	2.3300	2.3500	2.2200	2.2600	-1.310%	422,753	-3.982%
2024-08-29	2.2800	2.3500	2.2500	2.2900	+2.232%	587,376	-5.240%
2024-08-28	2.3000	2.3000	2.2000	2.2400	-3.448%	602,788	-3.125%
2024-08-27	2.3900	2.3900	2.3000	2.3200	-2.521%	376,615	-6.466%
2024-08-26	2.3700	2.3900	2.3100	2.3800	+2.146%	538,678	-8.824%
2024-08-23	2.1600	2.3550	2.1600	2.3300	+7.870%	773,863	-6.867%
2024-08-22	2.2600	2.2700	2.1600	2.1600	-4.425%	550,058	+0.463%
2024-08-21	2.2000	2.2800	2.1700	2.2600	+3.670%	691,245	-3.982%
2024-08-20	2.3400	2.3400	2.1750	2.1800	-6.438%	827,367	-0.459%
2024-08-19	2.2800	2.3450	2.2513	2.3300	+3.556%	880,444	-6.867%
2024-08-16	2.1900	2.2900	2.1800	2.2500	+2.740%	1,124,795	-3.556%
2024-08-15	2.1400	2.2200	2.0450	2.1900	+6.311%	830,650	-0.913%
2024-08-14	2.2100	2.2408	2.0500	2.0600	-6.787%	881,889	+5.340%
2024-08-13	2.0700	2.2100	2.0000	2.2100	+8.333%	1,061,256	-1.810%
2024-08-12	2.1100	2.1150	2.0100	2.0400	-4.673%	980,228	+6.373%
2024-08-09	2.1600	2.1850	2.1100	2.1400	-1.835%	598,091	+1.402%
2024-08-08	2.0900	2.1800	2.0700	2.1800	+4.306%	531,104	-0.459%
2024-08-07	2.2500	2.2500	2.0700	2.0900	-4.566%	795,669	+3.828%
2024-08-06	2.2500	2.2500	2.1500	2.1900	-1.351%	860,103	-0.913%
2024-08-05	2.1500	2.3500	2.0600	2.2200	-5.330%	1,355,430	-2.252%
2024-08-02	2.1500	2.5400	2.0900	2.3450	+14.951%	3,052,104	-7.463%
2024-08-01	2.2700	2.2700	1.9900	2.0400	-9.735%	1,665,716	+6.373%
2024-07-31	2.3000	2.3800	2.2300	2.2600	-0.877%	1,150,463	-3.982%
2024-07-30	2.3600	2.3600	2.2450	2.2800	-0.870%	727,344	-4.825%
2024-07-29	2.3700	2.4250	2.2900	2.3000	-3.361%	803,445	-5.652%
2024-07-26	2.4600	2.4600	2.3300	2.3800	0.000%	719,350	-8.824%
2024-07-25	2.3100	2.4750	2.2900	2.3800	+3.030%	1,159,968	-8.824%
2024-07-24	2.3700	2.4000	2.3000	2.3100	-3.347%	685,242	-6.061%
2024-07-23	2.3100	2.4700	2.2900	2.3900	+3.017%	1,104,118	-9.205%
2024-07-22	2.2300	2.3200	2.1800	2.3200	+5.455%	914,097	-6.466%
2024-07-19	2.2400	2.2500	2.1700	2.2000	-0.452%	821,020	-1.364%
2024-07-18	2.3100	2.4100	2.1800	2.2100	-6.356%	833,852	-1.810%
2024-07-17	2.2900	2.4300	2.2200	2.3600	-1.255%	1,314,381	-8.051%
2024-07-16	2.2800	2.4000	2.2650	2.3900	+6.222%	1,131,190	-9.205%
2024-07-15	2.1980	2.3000	2.1400	2.2500	+4.651%	1,531,029	-3.556%
2024-07-12	2.1400	2.1800	2.0700	2.1500	+1.896%	1,357,337	+0.930%
2024-07-11	1.9000	2.1500	1.8600	2.1100	+12.834%	1,861,019	+2.844%
2024-07-10	1.9700	1.9700	1.8300	1.8700	-5.556%	578,961	+16.043%
2024-07-09	1.9400	2.0000	1.9150	1.9800	+1.020%	1,131,818	+9.596%
2024-07-08	1.7300	1.9600	1.6900	1.9600	+15.294%	1,942,414	+10.714%
2024-07-05	1.6900	1.7200	1.6450	1.7000	-1.163%	675,482	+27.647%
2024-07-03	1.7000	1.7500	1.6900	1.7200	+1.176%	404,033	+26.163%
2024-07-02	1.7000	1.7200	1.6800	1.7000	-1.163%	400,648	+27.647%
2024-07-01	1.7200	1.8000	1.7100	1.7200	-2.273%	603,292	+26.163%
2024-06-28	1.7500	1.7800	1.7200	1.7600	+0.571%	1,795,394	+23.295%
2024-06-27	1.6900	1.7500	1.6700	1.7500	+4.790%	559,546	+24.000%

.dark-mode .DtgcGb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DtgcGb{ color: #333333; background-color: white; border: 2px solid #333333; }CERSCerus Corpstock NASDAQ

CERS
Cerus Corp
stock NASDAQ