Cerus Corporation (CERS) Historical Stock Data
1.58 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CERS is down -0.19% a day on average. There have been 16 days where Cerus Corporation closed green and 14 days where CERS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.56 | 1.58 | ↑$0.02 (1.28%) | 1.55 | 1.64 | 2.38M |
| 2024-12-19 | 1.62 | 1.58 | ↓$0.04 (-2.47%) | 1.55 | 1.63 | 1.20M |
| 2024-12-18 | 1.70 | 1.58 | ↓$0.12 (-7.06%) | 1.53 | 1.70 | 2.15M |
| 2024-12-17 | 1.76 | 1.69 | ↓$0.07 (-3.98%) | 1.68 | 1.77 | 1.08M |
| 2024-12-16 | 1.69 | 1.80 | ↑$0.11 (6.51%) | 1.68 | 1.83 | 1.16M |
| 2024-12-13 | 1.75 | 1.71 | ↓$0.04 (-2.29%) | 1.70 | 1.79 | 877.93K |
| 2024-12-12 | 1.78 | 1.78 | ↑$0.00 (0.00%) | 1.77 | 1.85 | 892.19K |
| 2024-12-11 | 1.84 | 1.81 | ↓$0.03 (-1.63%) | 1.78 | 1.85 | 654.22K |
| 2024-12-10 | 1.78 | 1.81 | ↑$0.03 (1.69%) | 1.76 | 1.85 | 869.27K |
| 2024-12-09 | 1.81 | 1.79 | ↓$0.02 (-1.10%) | 1.78 | 1.87 | 1.10M |
| 2024-12-06 | 1.74 | 1.78 | ↑$0.04 (2.30%) | 1.72 | 1.81 | 1.12M |
| 2024-12-05 | 1.83 | 1.74 | ↓$0.09 (-4.92%) | 1.72 | 1.84 | 1.05M |
| 2024-12-04 | 1.77 | 1.79 | ↑$0.02 (1.13%) | 1.72 | 1.84 | 1.36M |
| 2024-12-03 | 1.89 | 1.77 | ↓$0.12 (-6.35%) | 1.75 | 1.89 | 1.05M |
| 2024-12-02 | 1.86 | 1.91 | ↑$0.05 (2.69%) | 1.84 | 1.95 | 1.71M |
| 2024-11-29 | 1.83 | 1.85 | ↑$0.02 (1.09%) | 1.79 | 1.86 | 503.73K |
| 2024-11-27 | 1.76 | 1.82 | ↑$0.06 (3.41%) | 1.76 | 1.85 | 664.48K |
| 2024-11-26 | 1.79 | 1.76 | ↓$0.03 (-1.68%) | 1.72 | 1.80 | 1.14M |
| 2024-11-25 | 1.79 | 1.82 | ↑$0.03 (1.68%) | 1.79 | 1.90 | 1.34M |
| 2024-11-22 | 1.68 | 1.79 | ↑$0.11 (6.55%) | 1.66 | 1.82 | 1.04M |
| 2024-11-21 | 1.67 | 1.67 | ↑$0.00 (0.00%) | 1.65 | 1.71 | 0.92M |
| 2024-11-20 | 1.66 | 1.66 | ↑$0.00 (0.00%) | 1.63 | 1.70 | 753.07K |
| 2024-11-19 | 1.66 | 1.68 | ↑$0.02 (1.20%) | 1.64 | 1.70 | 0.98M |
| 2024-11-18 | 1.73 | 1.67 | ↓$0.06 (-3.47%) | 1.65 | 1.75 | 1.01M |
| 2024-11-15 | 1.82 | 1.72 | ↓$0.10 (-5.49%) | 1.69 | 1.82 | 1.50M |
| 2024-11-14 | 1.87 | 1.80 | ↓$0.07 (-3.74%) | 1.79 | 1.88 | 860.65K |
| 2024-11-13 | 1.89 | 1.86 | ↓$0.03 (-1.59%) | 1.84 | 1.96 | 0.92M |
| 2024-11-12 | 1.98 | 1.89 | ↓$0.09 (-4.55%) | 1.86 | 2.00 | 1.60M |
| 2024-11-11 | 1.79 | 2.03 | ↑$0.24 (13.41%) | 1.79 | 2.03 | 2.97M |
| 2024-11-08 | 1.75 | 1.78 | ↑$0.03 (1.71%) | 1.72 | 1.82 | 1.59M |
Create an account or log in to view more rows.
$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
$CERS lmfao
lfg babies
$CERS MACD turned bullish
$CERS the future is so bright .. I gotta wear shades..
$CERS Guys when can we expect that 30% drop?
$CERS buy the dip were blasting off
$CERS wow. The volume is so low today. Unreal
$CERS Pack it up boys.