Dark

CERS
Cerus Corp
stock NASDAQ

At Close

Sep 25, 2026 3:59:58 PM EDT

2.62USD+0.192%(+0.01)2,672,817

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 24, 2026 9:29:59 AM EDT

2.55USD-2.299%(-0.06)0

After-hours

Sep 25, 2026 4:55:30 PM EDT

2.58USD-1.338%(-0.04)280

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	2.6100	2.6250	2.5650	2.6200	+0.383%	2,672,817	0.000%
2026-09-24	2.5600	2.6250	2.5300	2.6100	+0.385%	1,819,737	+0.383%
2026-09-23	2.6500	2.6800	2.5800	2.6000	-2.622%	1,635,868	+0.769%
2026-09-22	2.5900	2.6900	2.5150	2.6700	+4.297%	3,817,931	-1.873%
2026-09-21	2.6500	2.6500	2.5300	2.5600	-3.396%	1,915,017	+2.344%
2026-09-18	2.6600	2.6800	2.5750	2.6500	-0.376%	3,570,323	-1.132%
2026-09-17	2.5600	2.6600	2.5300	2.6600	+5.138%	2,463,560	-1.504%
2026-09-16	2.5000	2.5800	2.5000	2.5300	+1.200%	1,455,624	+3.557%
2026-09-15	2.5500	2.5500	2.4900	2.5000	-1.961%	1,019,085	+4.800%
2026-09-14	2.4600	2.5700	2.4500	2.5500	+2.410%	1,349,637	+2.745%
2026-09-11	2.5000	2.5100	2.4500	2.4900	+1.220%	1,545,741	+5.221%
2026-09-10	2.4900	2.5150	2.4600	2.4600	-1.992%	750,800	+6.504%
2026-09-09	2.5300	2.5400	2.5000	2.5100	-1.181%	874,623	+4.382%
2026-09-08	2.5600	2.5800	2.5250	2.5400	-1.931%	753,447	+3.150%
2026-09-04	2.5600	2.6000	2.5400	2.5900	+0.778%	1,102,631	+1.158%
2026-09-03	2.6400	2.6650	2.5209	2.5700	-1.154%	917,118	+1.946%
2026-09-02	2.6300	2.6900	2.5600	2.6000	-0.383%	1,574,953	+0.769%
2026-09-01	2.6000	2.6400	2.5700	2.6100	-1.136%	1,083,876	+0.383%
2026-08-31	2.6300	2.6700	2.5600	2.6400	-0.377%	1,321,177	-0.758%
2026-08-28	2.7000	2.7300	2.6300	2.6500	-2.574%	1,683,565	-1.132%
2026-08-27	2.7100	2.7900	2.7100	2.7200	-0.730%	810,573	-3.676%
2026-08-26	2.6900	2.7550	2.6800	2.7400	+0.735%	1,103,083	-4.380%
2026-08-25	2.6900	2.7800	2.6900	2.7200	+1.115%	831,204	-3.676%
2026-08-24	2.8100	2.8200	2.6900	2.6900	-4.270%	1,623,599	-2.602%
2026-08-21	2.8100	2.8700	2.7800	2.8100	+0.717%	2,489,755	-6.762%
2026-08-20	2.8200	2.8900	2.7700	2.7900	-2.105%	2,614,215	-6.093%
2026-08-19	2.8477	2.9100	2.7950	2.8500	+3.261%	1,604,076	-8.070%
2026-08-18	2.9400	3.0000	2.7600	2.7600	-7.071%	2,546,442	-5.072%
2026-08-17	2.9600	3.0750	2.9140	2.9700	-0.336%	2,967,524	-11.785%
2026-08-14	2.8500	3.0050	2.7700	2.9800	+4.930%	2,488,992	-12.081%
2026-08-13	2.7300	2.9000	2.7100	2.8400	+4.797%	2,810,990	-7.746%
2026-08-12	2.6300	2.7400	2.5911	2.7100	+5.653%	2,719,910	-3.321%
2026-08-11	2.5300	2.6500	2.5100	2.5650	+1.786%	3,526,729	+2.144%
2026-08-10	2.3100	2.5450	2.2900	2.5200	+7.234%	2,726,409	+3.968%
2026-08-07	2.3000	2.4300	2.3000	2.3500	+1.293%	3,484,714	+11.489%
2026-08-06	2.2400	2.3600	2.2100	2.3200	+2.203%	2,584,689	+12.931%
2026-08-05	2.1600	2.3000	2.1300	2.2700	+3.653%	3,261,942	+15.419%
2026-08-04	2.1300	2.2150	2.0650	2.1900	+1.860%	6,258,706	+19.635%
2026-08-03	2.2300	2.2900	2.1400	2.1500	0.000%	4,577,302	+21.860%
2026-07-31	2.4300	2.4600	2.0600	2.1500	-25.606%	8,328,338	+21.860%
2026-07-30	2.8900	2.9550	2.8400	2.8900	+0.697%	1,953,283	-9.343%
2026-07-29	2.9000	2.9750	2.8300	2.8700	-1.712%	1,887,601	-8.711%
2026-07-28	3.0700	3.1125	2.8800	2.9200	-4.886%	1,623,809	-10.274%
2026-07-27	2.9600	3.1300	2.9600	3.0700	+4.778%	1,655,123	-14.658%
2026-07-24	2.8700	2.9400	2.8098	2.9300	+2.091%	2,510,839	-10.580%
2026-07-23	2.9900	3.0300	2.8450	2.8700	-4.967%	2,535,678	-8.711%
2026-07-22	3.1000	3.1600	3.0100	3.0200	-3.205%	2,186,378	-13.245%
2026-07-21	3.1200	3.2200	3.0800	3.1200	-0.952%	2,849,613	-16.026%
2026-07-20	3.1300	3.2300	3.1101	3.1500	+0.639%	1,921,526	-16.825%
2026-07-17	3.1700	3.2500	3.0500	3.1300	-2.492%	2,428,480	-16.294%
2026-07-16	3.1600	3.2900	3.1500	3.2100	+0.943%	1,852,870	-18.380%
2026-07-15	3.0700	3.2100	3.0700	3.1800	+3.583%	1,083,632	-17.610%
2026-07-14	3.0900	3.1886	2.9200	3.0700	-0.647%	1,885,001	-14.658%
2026-07-13	3.0800	3.1500	3.0300	3.0900	-0.962%	1,192,918	-15.210%
2026-07-10	3.1500	3.1650	3.0200	3.1200	-0.952%	1,729,151	-16.026%
2026-07-09	3.2000	3.2500	3.1200	3.1500	+0.318%	1,371,809	-16.825%
2026-07-08	3.1500	3.1600	3.0650	3.1400	-2.484%	2,120,377	-16.561%
2026-07-07	3.3100	3.4400	3.1700	3.2200	-1.829%	3,083,795	-18.634%
2026-07-06	3.1800	3.4698	3.1400	3.2800	+3.797%	4,682,426	-20.122%
2026-07-02	3.0370	3.2050	3.0300	3.1600	+5.333%	3,298,413	-17.089%
2026-07-01	2.8800	3.0300	2.8400	3.0000	+2.740%	4,909,418	-12.667%
2026-06-30	2.9600	2.9600	2.7800	2.9200	-2.341%	2,174,287	-10.274%
2026-06-29	2.9500	3.0350	2.9100	2.9900	+2.397%	2,341,268	-12.375%
2026-06-26	2.8600	3.0000	2.8250	2.9200	+2.098%	7,434,823	-10.274%
2026-06-25	2.6600	2.8989	2.6450	2.8600	+8.333%	4,026,692	-8.392%
2026-06-24	2.5700	2.6500	2.5600	2.6400	+1.931%	2,784,608	-0.758%
2026-06-23	2.5900	2.6650	2.5200	2.5900	-0.385%	2,687,593	+1.158%
2026-06-22	2.6700	2.6900	2.5200	2.6000	-3.704%	1,935,386	+0.769%
2026-06-18	2.6500	2.7100	2.5900	2.7000	+5.058%	3,293,101	-2.963%
2026-06-17	2.4600	2.7050	2.4100	2.5700	+4.049%	2,530,730	+1.946%
2026-06-16	2.5500	2.5800	2.4400	2.4700	-1.984%	2,179,866	+6.073%
2026-06-15	2.5900	2.6450	2.5100	2.5200	-1.563%	2,117,624	+3.968%
2026-06-12	2.6050	2.7300	2.5400	2.5600	-1.158%	2,235,662	+2.344%
2026-06-11	2.5500	2.6300	2.4600	2.5900	+1.172%	3,859,805	+1.158%
2026-06-10	2.5800	2.6400	2.5500	2.5600	-0.775%	1,840,934	+2.344%
2026-06-09	2.5800	2.6550	2.5300	2.5800	-0.769%	2,240,905	+1.550%
2026-06-08	2.7500	2.8100	2.5900	2.6000	-4.059%	1,672,955	+0.769%
2026-06-05	2.7600	2.7965	2.6700	2.7100	-2.867%	1,607,625	-3.321%
2026-06-04	2.7000	2.8400	2.6700	2.7900	+4.887%	3,134,572	-6.093%
2026-06-03	2.6850	2.7573	2.6220	2.6600	-1.481%	2,183,745	-1.504%
2026-06-02	2.8100	2.8350	2.6200	2.7000	-4.930%	2,435,219	-2.963%
2026-06-01	3.0300	3.0300	2.8000	2.8400	-6.579%	2,558,393	-7.746%
2026-05-29	2.9000	3.1300	2.8750	3.0400	+4.110%	3,291,704	-13.816%
2026-05-28	2.8000	2.9700	2.7900	2.9200	+3.546%	3,679,230	-10.274%
2026-05-27	2.7300	2.8300	2.7200	2.8200	+3.297%	1,692,907	-7.092%
2026-05-26	2.7200	2.7600	2.6600	2.7300	+0.738%	1,174,053	-4.029%
2026-05-22	2.7400	2.8100	2.6900	2.7100	-1.095%	1,731,989	-3.321%
2026-05-21	2.6600	2.7850	2.6400	2.7400	+1.859%	1,912,104	-4.380%
2026-05-20	2.7000	2.7200	2.6200	2.6900	-0.370%	3,093,379	-2.602%
2026-05-19	2.4400	2.8700	2.4200	2.7000	+11.111%	4,450,621	-2.963%
2026-05-18	2.3400	2.4600	2.3400	2.4300	+3.846%	1,981,022	+7.819%
2026-05-15	2.4900	2.5100	2.3300	2.3400	-6.773%	2,622,455	+11.966%
2026-05-14	2.6400	2.7171	2.5000	2.5100	-3.462%	2,352,683	+4.382%
2026-05-13	2.5100	2.6500	2.4900	2.6000	+1.961%	2,150,360	+0.769%
2026-05-12	2.4800	2.5600	2.4200	2.5500	+1.190%	2,096,243	+2.745%
2026-05-11	2.5900	2.6200	2.4600	2.5200	-3.448%	2,124,164	+3.968%
2026-05-08	2.6100	2.6600	2.4800	2.6100	0.000%	2,201,391	+0.383%
2026-05-07	2.5900	2.7150	2.5400	2.6100	+0.772%	2,197,570	+0.383%
2026-05-06	2.5800	2.6500	2.4900	2.5900	0.000%	2,087,176	+1.158%
2026-05-05	2.7500	2.7500	2.5500	2.5900	-4.779%	2,611,211	+1.158%
2026-05-04	2.7500	3.0200	2.6700	2.7200	0.000%	6,018,431	-3.676%
2026-05-01	2.6900	3.1500	2.4700	2.7200	+33.990%	24,852,309	-3.676%
2026-04-30	1.9200	2.0300	1.9000	2.0300	+5.729%	981,415	+29.064%
2026-04-29	1.9700	1.9700	1.8800	1.9200	-2.538%	905,113	+36.458%
2026-04-28	1.9700	1.9900	1.9300	1.9700	-0.505%	629,581	+32.995%
2026-04-27	1.9900	2.0600	1.9700	1.9800	0.000%	847,491	+32.323%
2026-04-24	1.8800	1.9800	1.8800	1.9800	+4.211%	1,135,642	+32.323%
2026-04-23	1.9320	1.9600	1.8500	1.9000	-2.062%	758,475	+37.895%
2026-04-22	1.9300	1.9800	1.9100	1.9400	+0.518%	754,165	+35.052%
2026-04-21	2.0200	2.0600	1.9100	1.9300	-5.854%	1,446,722	+35.751%
2026-04-20	2.0500	2.0800	2.0200	2.0500	-1.442%	1,789,521	+27.805%
2026-04-17	2.0700	2.1450	2.0500	2.0800	+4.000%	1,411,546	+25.962%
2026-04-16	2.0300	2.1400	1.9750	2.0000	-0.990%	1,227,265	+31.000%
2026-04-15	2.0200	2.0400	2.0000	2.0200	+0.498%	927,083	+29.703%
2026-04-14	1.9500	2.0500	1.9500	2.0100	+4.687%	1,102,037	+30.348%
2026-04-13	1.9100	1.9650	1.8700	1.9200	+1.587%	1,121,775	+36.458%
2026-04-10	1.9100	1.9350	1.8550	1.8900	-1.047%	770,791	+38.624%
2026-04-09	1.8800	1.9200	1.8400	1.9100	-0.521%	663,332	+37.173%
2026-04-08	1.9800	2.0000	1.8550	1.9200	+4.348%	942,354	+36.458%
2026-04-07	1.8400	1.8800	1.7950	1.8400	-0.541%	940,046	+42.391%
2026-04-06	1.8600	1.9250	1.8500	1.8500	-0.538%	1,047,329	+41.622%
2026-04-02	1.8100	1.8750	1.7950	1.8600	-0.535%	754,437	+40.860%
2026-04-01	1.8600	1.9150	1.8300	1.8700	+2.747%	857,995	+40.107%
2026-03-31	1.7500	1.8500	1.7500	1.8200	+5.202%	1,654,285	+43.956%
2026-03-30	1.7700	1.8099	1.7250	1.7300	-2.809%	1,227,041	+51.445%
2026-03-27	1.8100	1.8300	1.7600	1.7800	-2.732%	1,304,335	+47.191%
2026-03-26	1.8100	1.9080	1.7950	1.8300	-0.543%	870,338	+43.169%
2026-03-25	1.7800	1.9000	1.7800	1.8400	+3.955%	3,162,486	+42.391%
2026-03-24	1.7900	1.8000	1.7300	1.7700	-2.747%	1,047,306	+48.023%
2026-03-23	1.7900	1.8850	1.7600	1.8200	+5.814%	2,301,864	+43.956%
2026-03-20	1.7800	1.7800	1.6800	1.7200	-2.273%	2,056,194	+52.326%
2026-03-19	1.7700	1.8300	1.7310	1.7600	-2.222%	1,124,785	+48.864%
2026-03-18	1.8100	1.9400	1.7700	1.8000	0.000%	3,739,665	+45.556%
2026-03-17	1.7700	1.8150	1.7590	1.8000	0.000%	1,519,826	+45.556%
2026-03-16	1.6910	1.8192	1.6910	1.8000	+6.509%	1,334,537	+45.556%
2026-03-13	1.6700	1.7350	1.6250	1.6900	-0.588%	4,759,297	+55.030%
2026-03-12	1.7300	1.7550	1.6200	1.7000	-5.028%	3,232,937	+54.118%
2026-03-11	1.7600	1.8300	1.7250	1.7900	+1.130%	2,115,375	+46.369%
2026-03-10	1.9000	1.9128	1.7700	1.7700	-8.290%	2,400,653	+48.023%
2026-03-09	1.8800	1.9600	1.8500	1.9300	0.000%	2,033,499	+35.751%
2026-03-06	2.1500	2.1500	1.9300	1.9300	-5.160%	2,347,420	+35.751%
2026-03-05	2.1700	2.1900	2.0100	2.0350	-9.152%	2,739,898	+28.747%
2026-03-04	2.1800	2.3000	2.0600	2.2400	+5.164%	3,328,753	+16.964%
2026-03-03	2.1400	2.2400	1.8800	2.1300	-15.810%	4,823,553	+23.005%
2026-03-02	2.5700	2.6800	2.5300	2.5300	-1.172%	1,738,439	+3.557%
2026-02-27	2.5950	2.6100	2.5200	2.5600	-1.538%	2,005,762	+2.344%
2026-02-26	2.4200	2.6200	2.3700	2.6000	+7.438%	1,052,801	+0.769%
2026-02-25	2.3950	2.4650	2.3550	2.4200	+1.681%	1,225,800	+8.264%
2026-02-24	2.3800	2.4800	2.3650	2.3800	0.000%	1,038,006	+10.084%
2026-02-23	2.3600	2.4450	2.3050	2.3800	-1.245%	1,678,919	+10.084%
2026-02-20	2.5400	2.5600	2.3500	2.4100	-5.859%	1,936,792	+8.714%
2026-02-19	2.5100	2.5750	2.3700	2.5600	+3.644%	1,788,986	+2.344%
2026-02-18	2.3700	2.5000	2.3400	2.4700	+4.219%	1,531,524	+6.073%
2026-02-17	2.2200	2.4100	2.2200	2.3700	+5.804%	1,111,325	+10.549%
2026-02-13	2.2000	2.3300	2.1700	2.2400	+3.226%	1,053,989	+16.964%
2026-02-12	2.1700	2.2100	2.0450	2.1700	+0.930%	1,060,053	+20.737%
2026-02-11	2.2400	2.2500	2.1100	2.1500	-3.587%	746,931	+21.860%
2026-02-10	2.1600	2.2600	2.1600	2.2300	+2.294%	896,450	+17.489%
2026-02-09	2.1700	2.2200	2.1150	2.1800	-0.909%	694,670	+20.183%
2026-02-06	2.2000	2.2600	2.1120	2.2000	+2.804%	1,263,632	+19.091%
2026-02-05	2.2600	2.3600	2.1200	2.1400	-6.550%	1,203,116	+22.430%
2026-02-04	2.3400	2.3650	2.2400	2.2900	-2.137%	922,523	+14.410%
2026-02-03	2.3500	2.4300	2.2700	2.3400	+0.862%	904,537	+11.966%
2026-02-02	2.3200	2.4200	2.3150	2.3200	-0.429%	1,067,970	+12.931%
2026-01-30	2.2800	2.3600	2.2450	2.3300	+0.431%	947,887	+12.446%
2026-01-29	2.3400	2.3800	2.2900	2.3200	-1.695%	858,200	+12.931%
2026-01-28	2.5100	2.5400	2.3450	2.3600	-5.221%	1,449,683	+11.017%
2026-01-27	2.4500	2.4900	2.4100	2.4900	+1.220%	467,862	+5.221%
2026-01-26	2.4600	2.4700	2.4100	2.4600	-1.205%	567,976	+6.504%
2026-01-23	2.6000	2.6000	2.4800	2.4900	-4.962%	1,208,006	+5.221%
2026-01-22	2.6000	2.7400	2.5500	2.6200	+3.557%	1,930,805	0.000%
2026-01-21	2.4800	2.5500	2.4350	2.5300	+2.016%	1,118,021	+3.557%
2026-01-20	2.5300	2.5700	2.4450	2.4800	-4.615%	1,030,048	+5.645%
2026-01-16	2.7400	2.7600	2.5700	2.6000	-5.109%	1,831,569	+0.769%
2026-01-15	2.7400	2.7600	2.6526	2.7400	0.000%	1,746,770	-4.380%
2026-01-14	2.5400	2.9550	2.5201	2.7400	+8.730%	6,410,039	-4.380%
2026-01-13	2.3000	2.5350	2.3000	2.5200	+11.013%	3,643,387	+3.968%
2026-01-12	1.9800	2.3000	1.9600	2.2700	+10.194%	2,517,574	+15.419%
2026-01-09	2.1000	2.1300	2.0250	2.0600	-1.435%	851,803	+27.184%
2026-01-08	2.0700	2.1400	2.0600	2.0900	0.000%	631,017	+25.359%
2026-01-07	2.0700	2.1500	2.0600	2.0900	+0.966%	861,714	+25.359%
2026-01-06	2.0500	2.1000	2.0114	2.0700	+0.976%	975,407	+26.570%
2026-01-05	1.9700	2.0500	1.9300	2.0500	+4.061%	970,777	+27.805%
2026-01-02	2.0600	2.0800	1.9600	1.9700	-4.369%	1,192,446	+32.995%
2025-12-31	2.0600	2.0900	2.0450	2.0600	-1.435%	966,650	+27.184%
2025-12-30	2.0700	2.1200	2.0700	2.0900	+1.456%	1,333,771	+25.359%
2025-12-29	2.0000	2.0700	1.9900	2.0600	+1.478%	1,239,820	+27.184%
2025-12-26	2.0600	2.0600	2.0000	2.0300	-1.456%	553,569	+29.064%
2025-12-24	2.0500	2.0700	2.0150	2.0600	0.000%	602,487	+27.184%
2025-12-23	2.0900	2.1200	2.0000	2.0600	-2.830%	1,316,506	+27.184%
2025-12-22	2.0850	2.2100	2.0500	2.1200	+1.435%	1,177,094	+23.585%
2025-12-19	2.1500	2.1600	2.0750	2.0900	-2.791%	1,778,074	+25.359%
2025-12-18	2.2500	2.2550	2.1450	2.1500	-1.826%	1,514,733	+21.860%
2025-12-17	2.1850	2.2600	2.1200	2.1900	+1.389%	3,010,742	+19.635%
2025-12-16	2.0400	2.2100	2.0350	2.1600	+7.463%	1,810,023	+21.296%
2025-12-15	2.2000	2.2100	2.0100	2.0100	-7.798%	1,287,949	+30.348%
2025-12-12	2.1600	2.2500	2.1100	2.1800	+1.395%	2,882,555	+20.183%
2025-12-11	1.9300	2.1800	1.9000	2.1500	+13.757%	2,223,227	+21.860%
2025-12-10	1.8500	1.9300	1.8300	1.8900	+1.613%	1,262,593	+38.624%
2025-12-09	1.8700	1.9300	1.8500	1.8600	-0.535%	715,500	+40.860%
2025-12-08	2.0900	2.0900	1.8100	1.8700	-9.662%	1,429,973	+40.107%
2025-12-05	2.1000	2.1399	2.0213	2.0700	-1.429%	2,565,099	+26.570%
2025-12-04	1.9700	2.1100	1.9600	2.1000	+5.528%	1,532,420	+24.762%
2025-12-03	1.8500	2.0150	1.8500	1.9900	+6.417%	1,958,609	+31.658%
2025-12-02	1.8000	1.9000	1.7900	1.8700	+3.889%	1,531,447	+40.107%
2025-12-01	1.7300	1.8250	1.7100	1.8000	+2.273%	1,783,754	+45.556%
2025-11-28	1.7600	1.7800	1.7350	1.7600	0.000%	658,057	+48.864%
2025-11-26	1.7700	1.7700	1.6900	1.7600	-0.565%	1,107,584	+48.864%
2025-11-25	1.7000	1.7800	1.6700	1.7700	+4.734%	2,051,000	+48.023%
2025-11-24	1.6200	1.7400	1.5900	1.6900	+4.321%	1,885,528	+55.030%
2025-11-21	1.4800	1.6700	1.4700	1.6200	+8.725%	2,173,960	+61.728%
2025-11-20	1.5400	1.5900	1.4800	1.4900	-1.325%	1,059,383	+75.839%
2025-11-19	1.5000	1.5800	1.4800	1.5100	+1.342%	1,112,286	+73.510%
2025-11-18	1.5000	1.5500	1.4835	1.4900	-2.614%	863,106	+75.839%
2025-11-17	1.5900	1.6000	1.5050	1.5300	-5.556%	943,918	+71.242%
2025-11-14	1.5400	1.6489	1.5400	1.6200	+1.250%	1,028,757	+61.728%
2025-11-13	1.6300	1.6650	1.5900	1.6000	-3.030%	1,215,692	+63.750%
2025-11-12	1.6500	1.7050	1.6300	1.6500	0.000%	1,518,888	+58.788%
2025-11-11	1.6100	1.7600	1.5900	1.6500	+3.125%	1,423,023	+58.788%
2025-11-10	1.7100	1.7800	1.5900	1.6000	-6.433%	1,434,162	+63.750%
2025-11-07	1.4300	1.7250	1.4200	1.7100	+21.277%	3,342,881	+53.216%
2025-11-06	1.4400	1.4500	1.3800	1.4100	-2.759%	983,591	+85.816%
2025-11-05	1.4600	1.4900	1.4000	1.4500	0.000%	818,492	+80.690%
2025-11-04	1.4700	1.4900	1.4400	1.4500	-4.605%	1,145,982	+80.690%
2025-11-03	1.5000	1.5350	1.4300	1.5200	+3.401%	1,148,031	+72.368%
2025-10-31	1.4000	1.4950	1.4000	1.4700	+5.000%	1,290,603	+78.231%
2025-10-30	1.4300	1.4494	1.4000	1.4000	-3.448%	985,067	+87.143%
2025-10-29	1.4900	1.5150	1.4150	1.4500	-3.333%	1,439,452	+80.690%
2025-10-28	1.5300	1.5300	1.4900	1.5000	-2.597%	666,751	+74.667%
2025-10-27	1.5300	1.5450	1.4900	1.5400	+0.654%	822,076	+70.130%
2025-10-24	1.5500	1.5500	1.5000	1.5300	+1.325%	687,612	+71.242%
2025-10-23	1.5000	1.5300	1.4850	1.5100	+0.667%	660,018	+73.510%
2025-10-22	1.6300	1.6350	1.4800	1.5000	-8.537%	2,118,994	+74.667%
2025-10-21	1.6200	1.6600	1.5900	1.6400	+0.613%	817,328	+59.756%
2025-10-20	1.5500	1.6400	1.5500	1.6300	+6.536%	1,257,623	+60.736%
2025-10-17	1.5600	1.5900	1.5050	1.5300	-3.165%	1,363,228	+71.242%
2025-10-16	1.6100	1.6800	1.5700	1.5800	-0.629%	1,211,533	+65.823%
2025-10-15	1.6100	1.6100	1.5401	1.5900	+0.633%	966,810	+64.780%
2025-10-14	1.5400	1.5800	1.5000	1.5800	+1.282%	971,268	+65.823%
2025-10-13	1.6300	1.6650	1.5400	1.5600	-2.500%	1,366,100	+67.949%
2025-10-10	1.6800	1.6800	1.5150	1.6000	-4.192%	2,319,926	+63.750%
2025-10-09	1.6900	1.6900	1.6200	1.6700	-0.595%	1,007,038	+56.886%
2025-10-08	1.6300	1.7000	1.6050	1.6800	+5.000%	1,289,876	+55.952%
2025-10-07	1.6200	1.6500	1.5900	1.6000	-0.621%	1,147,927	+63.750%
2025-10-06	1.5900	1.6700	1.5600	1.6100	+2.548%	1,330,145	+62.733%
2025-10-03	1.5100	1.6100	1.5100	1.5700	+3.974%	1,512,976	+66.879%
2025-10-02	1.5200	1.5300	1.4550	1.5100	-0.658%	1,394,861	+73.510%
2025-10-01	1.5900	1.5900	1.4700	1.5200	-4.403%	1,352,222	+72.368%
2025-09-30	1.5200	1.6050	1.4900	1.5900	+4.605%	1,485,922	+64.780%
2025-09-29	1.4500	1.5300	1.4500	1.5200	+5.556%	1,087,070	+72.368%
2025-09-26	1.5100	1.5250	1.4300	1.4400	-4.636%	885,424	+81.944%
2025-09-25	1.4840	1.5500	1.4700	1.5100	-1.948%	1,439,191	+73.510%
2025-09-24	1.6100	1.6700	1.5100	1.5400	-3.750%	2,052,475	+70.130%
2025-09-23	1.5100	1.6200	1.5100	1.6000	+5.960%	2,328,207	+63.750%
2025-09-22	1.4600	1.5350	1.4100	1.5100	+3.425%	2,128,304	+73.510%
2025-09-19	1.3200	1.5000	1.3050	1.4600	+12.308%	6,018,035	+79.452%
2025-09-18	1.2400	1.3100	1.2400	1.3000	+5.691%	828,954	+101.538%
2025-09-17	1.2600	1.2850	1.2200	1.2300	-2.381%	1,150,887	+113.008%
2025-09-16	1.2200	1.2600	1.2012	1.2600	+5.000%	945,970	+107.937%
2025-09-15	1.2400	1.2700	1.2000	1.2000	-2.439%	839,851	+118.333%
2025-09-12	1.2300	1.2400	1.2100	1.2300	-1.600%	686,010	+113.008%
2025-09-11	1.1900	1.2750	1.1900	1.2500	+5.932%	2,388,346	+109.600%
2025-09-10	1.2700	1.2800	1.1700	1.1800	-8.527%	2,268,250	+122.034%
2025-09-09	1.2800	1.3200	1.2700	1.2900	-0.769%	901,667	+103.101%
2025-09-08	1.3300	1.3300	1.2900	1.3000	-2.256%	891,712	+101.538%
2025-09-05	1.3500	1.3500	1.2900	1.3300	0.000%	785,677	+96.992%
2025-09-04	1.3000	1.3400	1.2650	1.3300	+1.527%	937,808	+96.992%
2025-09-03	1.2700	1.3300	1.2700	1.3100	+3.150%	1,822,466	+100.000%
2025-09-02	1.2700	1.3200	1.2650	1.2700	-3.053%	1,003,257	+106.299%
2025-08-29	1.3200	1.3200	1.2650	1.3100	0.000%	599,526	+100.000%
2025-08-28	1.3000	1.3399	1.3000	1.3100	0.000%	624,134	+100.000%
2025-08-27	1.3300	1.3300	1.2700	1.3100	-1.504%	529,077	+100.000%
2025-08-26	1.3400	1.4400	1.3300	1.3300	+3.906%	1,544,565	+96.992%
2025-08-25	1.2890	1.3050	1.2400	1.2800	+1.186%	1,259,454	+104.688%
2025-08-22	1.1900	1.2900	1.1850	1.2650	+5.417%	1,591,586	+107.115%
2025-08-21	1.1500	1.2100	1.1500	1.2000	+3.448%	828,584	+118.333%
2025-08-20	1.2000	1.2100	1.1500	1.1600	-2.521%	1,413,770	+125.862%
2025-08-19	1.2400	1.2400	1.1900	1.1900	-4.800%	1,081,833	+120.168%
2025-08-18	1.2500	1.2800	1.2400	1.2500	+0.806%	665,554	+109.600%
2025-08-15	1.2900	1.3000	1.2300	1.2400	-2.362%	1,132,619	+111.290%
2025-08-14	1.3000	1.3350	1.2600	1.2700	-4.511%	2,499,550	+106.299%
2025-08-13	1.2800	1.3750	1.2800	1.3300	+3.101%	2,965,198	+96.992%
2025-08-12	1.2700	1.3100	1.2500	1.2900	+3.614%	1,348,790	+103.101%
2025-08-11	1.2100	1.2500	1.2100	1.2450	+2.893%	967,836	+110.442%
2025-08-08	1.2500	1.2500	1.2100	1.2100	-2.419%	763,684	+116.529%
2025-08-07	1.2800	1.3100	1.2200	1.2400	-3.876%	1,140,365	+111.290%
2025-08-06	1.2800	1.3600	1.2500	1.2900	+0.781%	1,709,380	+103.101%
2025-08-05	1.3200	1.3500	1.2600	1.2800	-1.538%	1,013,711	+104.688%
2025-08-04	1.2850	1.3152	1.2800	1.3000	+2.362%	894,767	+101.538%
2025-08-01	1.2800	1.3150	1.2550	1.2700	-0.781%	1,111,950	+106.299%
2025-07-31	1.3000	1.3250	1.2713	1.2800	-2.290%	1,253,848	+104.688%
2025-07-30	1.3300	1.3700	1.2900	1.3100	-1.504%	1,184,681	+100.000%
2025-07-29	1.4000	1.4000	1.3200	1.3300	-2.206%	1,030,831	+96.992%
2025-07-28	1.3900	1.4100	1.3600	1.3600	-2.158%	796,414	+92.647%
2025-07-25	1.3700	1.3900	1.3400	1.3900	+2.206%	531,440	+88.489%
2025-07-24	1.4400	1.4400	1.3500	1.3600	-6.207%	1,022,978	+92.647%
2025-07-23	1.4600	1.4699	1.4207	1.4500	+1.399%	744,484	+80.690%
2025-07-22	1.4000	1.4500	1.4000	1.4300	+3.623%	1,146,789	+83.217%
2025-07-21	1.3800	1.4300	1.3700	1.3800	+1.471%	892,269	+89.855%
2025-07-18	1.3900	1.4000	1.3500	1.3600	-0.730%	573,090	+92.647%
2025-07-17	1.4100	1.4700	1.3700	1.3700	-2.837%	740,729	+91.241%
2025-07-16	1.3600	1.4300	1.3600	1.4100	+4.444%	1,282,261	+85.816%
2025-07-15	1.4700	1.4750	1.3500	1.3500	-6.897%	958,829	+94.074%
2025-07-14	1.4300	1.4800	1.4200	1.4500	0.000%	453,566	+80.690%
2025-07-11	1.5200	1.5300	1.4500	1.4500	-6.452%	735,856	+80.690%
2025-07-10	1.4800	1.5600	1.4710	1.5500	+4.027%	825,372	+69.032%
2025-07-09	1.4700	1.5100	1.4600	1.4900	+2.055%	814,668	+75.839%
2025-07-08	1.4800	1.5050	1.4600	1.4600	+0.690%	820,945	+79.452%
2025-07-07	1.5200	1.5200	1.4500	1.4500	-5.844%	1,015,583	+80.690%
2025-07-03	1.5600	1.5700	1.5000	1.5400	-1.282%	388,973	+70.130%
2025-07-02	1.4900	1.6000	1.4650	1.5600	+5.405%	1,470,215	+67.949%
2025-07-01	1.4000	1.5000	1.3700	1.4800	+4.965%	1,561,978	+77.027%
2025-06-30	1.4200	1.4298	1.3550	1.4100	-0.704%	1,203,273	+85.816%
2025-06-27	1.3700	1.4600	1.3300	1.4200	+4.412%	4,370,081	+84.507%
2025-06-26	1.3200	1.3700	1.3200	1.3600	+3.030%	797,728	+92.647%
2025-06-25	1.3800	1.3900	1.3050	1.3200	-3.650%	753,296	+98.485%
2025-06-24	1.3400	1.4050	1.3400	1.3700	+2.239%	705,192	+91.241%
2025-06-23	1.3300	1.3700	1.2800	1.3400	0.000%	822,169	+95.522%
2025-06-20	1.3700	1.3900	1.3300	1.3400	0.000%	1,332,340	+95.522%
2025-06-18	1.3000	1.3800	1.2900	1.3400	+2.290%	805,591	+95.522%
2025-06-17	1.3900	1.3900	1.3000	1.3100	-7.092%	843,064	+100.000%
2025-06-16	1.3500	1.4100	1.3000	1.4100	+6.818%	843,922	+85.816%
2025-06-13	1.3300	1.3700	1.3200	1.3200	-3.650%	1,010,694	+98.485%
2025-06-12	1.3900	1.4100	1.3600	1.3700	-3.521%	764,921	+91.241%
2025-06-11	1.4700	1.4700	1.4000	1.4200	-1.389%	660,284	+84.507%
2025-06-10	1.5000	1.5000	1.4200	1.4400	-2.041%	1,099,599	+81.944%
2025-06-09	1.5300	1.5350	1.4050	1.4700	-2.649%	1,134,809	+78.231%
2025-06-06	1.4300	1.5800	1.3900	1.5100	+9.420%	4,340,840	+73.510%
2025-06-05	1.4200	1.4300	1.3250	1.3800	-4.167%	2,041,201	+89.855%
2025-06-04	1.4500	1.5150	1.4100	1.4400	0.000%	2,358,400	+81.944%
2025-06-03	1.3300	1.4500	1.2800	1.4400	+9.091%	1,451,299	+81.944%
2025-06-02	1.2600	1.3350	1.2450	1.3200	+3.937%	1,380,098	+98.485%
2025-05-30	1.2350	1.2800	1.2000	1.2700	+3.252%	2,946,694	+106.299%
2025-05-29	1.2400	1.2550	1.2000	1.2300	-2.767%	2,003,236	+113.008%
2025-05-28	1.2600	1.2700	1.2300	1.2650	+0.397%	926,193	+107.115%
2025-05-27	1.2600	1.2700	1.2400	1.2600	+0.800%	737,894	+107.937%
2025-05-23	1.2300	1.2700	1.2050	1.2500	0.000%	1,025,502	+109.600%
2025-05-22	1.2300	1.2800	1.2250	1.2500	0.000%	640,240	+109.600%
2025-05-21	1.3000	1.3200	1.2300	1.2500	-6.716%	1,225,794	+109.600%
2025-05-20	1.3000	1.3500	1.2700	1.3400	+1.515%	917,838	+95.522%
2025-05-19	1.2800	1.3200	1.2700	1.3200	-0.752%	963,576	+98.485%
2025-05-16	1.2800	1.3500	1.2750	1.3300	+3.101%	1,381,222	+96.992%
2025-05-15	1.2400	1.2900	1.2250	1.2900	+3.200%	917,534	+103.101%
2025-05-14	1.3100	1.3200	1.2400	1.2500	-4.580%	1,325,693	+109.600%
2025-05-13	1.3600	1.3600	1.3000	1.3100	-2.963%	888,013	+100.000%
2025-05-12	1.3600	1.3800	1.3050	1.3500	+4.651%	1,369,150	+94.074%
2025-05-09	1.3500	1.3600	1.2800	1.2900	-5.147%	661,808	+103.101%
2025-05-08	1.3400	1.3800	1.3100	1.3600	+4.615%	1,158,702	+92.647%
2025-05-07	1.2500	1.3000	1.2500	1.3000	+4.000%	776,800	+101.538%
2025-05-06	1.2800	1.2950	1.2200	1.2500	-3.846%	1,328,540	+109.600%
2025-05-05	1.3700	1.3700	1.2900	1.3000	-3.704%	1,073,988	+101.538%
2025-05-02	1.2800	1.3800	1.2800	1.3500	+3.846%	1,479,410	+94.074%
2025-05-01	1.3200	1.3400	1.3000	1.3000	-1.515%	882,829	+101.538%
2025-04-30	1.3400	1.3400	1.2950	1.3200	-2.941%	910,433	+98.485%
2025-04-29	1.3400	1.3850	1.3350	1.3600	+1.493%	718,560	+92.647%
2025-04-28	1.3500	1.3650	1.3000	1.3400	-0.741%	782,003	+95.522%
2025-04-25	1.3300	1.3700	1.3100	1.3500	-0.735%	1,297,873	+94.074%
2025-04-24	1.3900	1.4200	1.3400	1.3600	-0.730%	657,335	+92.647%
2025-04-23	1.4200	1.4800	1.3500	1.3700	0.000%	1,011,520	+91.241%
2025-04-22	1.3300	1.3800	1.3111	1.3700	+6.202%	803,947	+91.241%
2025-04-21	1.2800	1.3000	1.2300	1.2900	-0.769%	1,342,787	+103.101%
2025-04-17	1.3000	1.3200	1.2800	1.3000	0.000%	1,006,055	+101.538%
2025-04-16	1.3200	1.3300	1.2800	1.3000	-2.256%	730,506	+101.538%
2025-04-15	1.3500	1.3750	1.3200	1.3300	-2.206%	1,108,252	+96.992%
2025-04-14	1.4200	1.4300	1.2900	1.3600	-1.449%	1,196,314	+92.647%
2025-04-11	1.2600	1.4300	1.2350	1.3800	+11.290%	1,363,413	+89.855%
2025-04-10	1.3100	1.3150	1.2200	1.2400	-10.791%	1,811,276	+111.290%
2025-04-09	1.2200	1.4150	1.2200	1.3900	+13.934%	2,050,236	+88.489%
2025-04-08	1.3200	1.3400	1.1900	1.2200	-1.613%	1,430,501	+114.754%
2025-04-07	1.2000	1.3200	1.1200	1.2400	0.000%	2,291,058	+111.290%

.dark-mode .KHSWG5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KHSWG5{ color: #333333; background-color: white; border: 2px solid #333333; }CERSCerus Corpstock NASDAQ

CERS
Cerus Corp
stock NASDAQ