CERo Therapeutics Holdings, Inc. Common Stock (CERO) Historical Stock Data

0.45 ↓0.07 (-13.85%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CERO is up 0.09% a day on average. There have been 11 days where CERo Therapeutics Holdings, Inc. Common Stock closed green and 19 days where CERO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-30	0.51	0.45	↓$0.06 (-12.25%)	0.43	0.51	2.55M
2025-05-29	0.53	0.52	↓$0.01 (-1.99%)	0.50	0.53	617.10K
2025-05-28	0.51	0.48	↓$0.03 (-5.65%)	0.47	0.52	676.15K
2025-05-27	0.53	0.52	↓$0.01 (-1.70%)	0.51	0.55	542.95K
2025-05-23	0.52	0.53	↑$0.01 (2.49%)	0.52	0.54	246.11K
2025-05-22	0.53	0.53	↓$0.00 (-0.38%)	0.49	0.53	719.61K
2025-05-21	0.56	0.53	↓$0.03 (-5.86%)	0.52	0.57	1.04M
2025-05-20	0.59	0.58	↓$0.01 (-2.05%)	0.57	0.60	702.72K
2025-05-19	0.58	0.60	↑$0.03 (4.51%)	0.58	0.62	1.19M
2025-05-16	0.57	0.59	↑$0.02 (2.96%)	0.56	0.60	376.75K
2025-05-15	0.57	0.58	↑$0.01 (2.40%)	0.55	0.59	530.81K
2025-05-14	0.62	0.57	↓$0.04 (-6.52%)	0.56	0.62	1M
2025-05-13	0.61	0.59	↓$0.02 (-3.28%)	0.57	0.61	701.59K
2025-05-12	0.66	0.62	↓$0.04 (-5.66%)	0.59	0.66	626.16K
2025-05-09	0.70	0.65	↓$0.05 (-7.41%)	0.65	0.71	637.08K
2025-05-08	0.69	0.73	↑$0.04 (5.78%)	0.67	0.73	819.96K
2025-05-07	0.72	0.70	↓$0.02 (-2.78%)	0.68	0.74	522.72K
2025-05-06	0.76	0.73	↓$0.02 (-3.15%)	0.73	0.79	240.68K
2025-05-05	0.86	0.79	↓$0.07 (-8.14%)	0.76	0.86	518.46K
2025-05-02	0.87	0.85	↓$0.01 (-1.70%)	0.85	0.91	310.41K
2025-05-01	0.87	0.89	↑$0.02 (2.51%)	0.87	0.91	398.28K
2025-04-30	0.92	0.89	↓$0.03 (-3.21%)	0.87	0.94	296.61K
2025-04-29	0.96	0.95	↓$0.01 (-0.80%)	0.92	0.99	393.89K
2025-04-28	0.82	0.93	↑$0.11 (12.80%)	0.82	0.95	606K
2025-04-25	0.96	0.89	↓$0.07 (-7.30%)	0.83	0.98	1.82M
2025-04-24	0.88	1.11	↑$0.23 (26.14%)	0.88	1.42	71.35M
2025-04-23	0.82	0.80	↓$0.02 (-1.91%)	0.76	0.86	0.94M
2025-04-22	0.64	0.76	↑$0.12 (19.19%)	0.64	0.78	833.29K
2025-04-21	0.62	0.64	↑$0.02 (2.80%)	0.61	0.64	187.88K
2025-04-17	0.60	0.62	↑$0.02 (2.83%)	0.56	0.62	154.93K