5 DAY PERFORMANCE
+4,581.42%
1 MONTH PERFORMANCE
+4,308.33%
3 MONTH PERFORMANCE
+8.40%
6 MONTH PERFORMANCE
-33.88%
YEAR-TO-DATE PERFORMANCE
-95.59%
1 YEAR PERFORMANCE
-97.58%
CERo Therapeutics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $0.11 | $0.10 (-3.81%) | $0.12 | $0.09 | 102.02 K | $127.75 K |
| 12/05/2025 | $0.12 | $0.11 (-10.84%) | $0.13 | $0.11 | 473.70 K | $134.99 K |
| 12/04/2025 | $0.08 | $0.11 (41.25%) | $0.14 | $0.08 | 813.70 K | $142.93 K |
| 12/03/2025 | $0.08 | $0.08 (10.99%) | $0.09 | $0.07 | 327.00 K | $105.29 K |
| 12/02/2025 | $0.08 | $0.08 (-1.23%) | $0.08 | $0.07 | 287.20 K | $101.19 K |
| 12/01/2025 | $0.09 | $0.07 (-20%) | $0.09 | $0.07 | 192.43 K | $88.54 K |
| 11/28/2025 | $0.08 | $0.09 (0.47%) | $0.09 | $0.07 | 116.20 K | $107.52 K |
| 11/26/2025 | $0.07 | $0.07 (10.09%) | $0.07 | $0.07 | 223.55 K | $94.55 K |
| 11/25/2025 | $0.06 | $0.07 (7.42%) | $0.07 | $0.06 | 592.30 K | $84.24 K |
| 11/24/2025 | $0.07 | $0.07 (-0.15%) | $0.07 | $0.06 | 336.20 K | $85.89 K |
| 11/21/2025 | $0.07 | $0.07 (-10.81%) | $0.08 | $0.06 | 228.20 K | $83.48 K |
| 11/20/2025 | $0.05 | $0.07 (32.08%) | $0.08 | $0.05 | 258.90 K | $88.54 K |
| 11/19/2025 | $0.07 | $0.06 (-12.41%) | $0.07 | $0.06 | 303.10 K | $75.89 K |
| 11/18/2025 | $0.08 | $0.06 (-18.53%) | $0.08 | $0.05 | 1.50 M | $77.28 K |
| 11/17/2025 | $0.10 | $0.08 (-23.47%) | $0.10 | $0.07 | 1.15 M | $94.87 K |
| 11/14/2025 | $0.10 | $0.09 (-11%) | $0.10 | $0.08 | 420.50 K | $112.57 K |
| 11/13/2025 | $0.10 | $0.10 (1.06%) | $0.11 | $0.09 | 240.50 K | $126.49 K |
| 11/12/2025 | $0.11 | $0.10 (-9.17%) | $0.11 | $0.08 | 585.50 K | $125.22 K |
| 11/11/2025 | $0.12 | $0.10 (-16.96%) | $0.12 | $0.09 | 670.10 K | $120.80 K |
| 11/10/2025 | $0.13 | $0.12 (-11.54%) | $0.13 | $0.11 | 541.20 K | $145.46 K |
| 11/07/2025 | $0.11 | $0.12 (5.26%) | $0.14 | $0.10 | 1.17 M | $151.79 K |
| 11/06/2025 | $0.13 | $0.10 (-20.93%) | $0.13 | $0.09 | 1.67 M | $129.02 K |
| 11/05/2025 | $0.12 | $0.12 (-6.42%) | $0.14 | $0.11 | 1.28 M | $145.59 K |
| 11/04/2025 | $0.12 | $0.10 (-14.1%) | $0.21 | $0.09 | 8.44 M | $127.12 K |
| 11/03/2025 | $0.08 | $0.12 (58.17%) | $0.15 | $0.07 | 5.42 M | $153.05 K |
| 10/31/2025 | $0.07 | $0.07 (1.43%) | $0.09 | $0.06 | 7.27 M | $89.81 K |
| 10/30/2025 | $0.34 | $0.10 (-71.89%) | $0.40 | $0.09 | 114.68 M | $120.16 K |
| 10/29/2025 | $1.82 | $1.79 (-1.65%) | $1.86 | $1.72 | 1.09 M | $2.26 M |
| 10/28/2025 | $1.85 | $1.88 (1.62%) | $1.90 | $1.81 | 198.30 K | $2.38 M |
| 10/27/2025 | $1.93 | $1.88 (-2.59%) | $2.00 | $1.82 | 282.20 K | $2.38 M |
| 10/24/2025 | $1.98 | $1.91 (-3.54%) | $2.00 | $1.84 | 593.10 K | $2.42 M |
| 10/23/2025 | $2.00 | $2.00 (0%) | $2.03 | $1.94 | 514.50 K | $2.53 M |
| 10/22/2025 | $1.97 | $2.01 (2.03%) | $2.03 | $1.95 | 310.90 K | $2.54 M |
| 10/21/2025 | $2.56 | $2.01 (-21.48%) | $2.58 | $2.00 | 1.10 M | $2.54 M |
| 10/20/2025 | $2.01 | $2.40 (19.4%) | $2.44 | $2.01 | 570.80 K | $3.04 M |
| 10/17/2025 | $2.31 | $1.99 (-13.85%) | $2.37 | $1.93 | 428.20 K | $2.52 M |
| 10/16/2025 | $2.68 | $2.37 (-11.57%) | $2.68 | $2.35 | 393.44 K | $3.00 M |
| 10/15/2025 | $2.87 | $2.60 (-9.41%) | $2.88 | $2.58 | 436.82 K | $3.29 M |
| 10/14/2025 | $3.22 | $2.85 (-11.49%) | $3.27 | $2.82 | 523.70 K | $3.60 M |
| 10/13/2025 | $3.45 | $3.33 (-3.48%) | $3.69 | $3.17 | 508.10 K | $4.21 M |
| 10/10/2025 | $4.15 | $3.31 (-20.24%) | $4.40 | $3.15 | 1.81 M | $4.19 M |
| 10/09/2025 | $5.32 | $4.29 (-19.36%) | $5.39 | $4.27 | 525.91 K | $5.43 M |
| 10/08/2025 | $5.40 | $5.46 (1.11%) | $5.66 | $5.33 | 134.20 K | $6.91 M |
| 10/07/2025 | $5.40 | $5.32 (-1.48%) | $5.40 | $5.20 | 103.23 K | $6.73 M |
| 10/06/2025 | $5.37 | $5.39 (0.37%) | $5.40 | $5.18 | 82.00 K | $6.82 M |
| 10/03/2025 | $5.34 | $5.28 (-1.12%) | $5.45 | $5.28 | 25.28 K | $6.68 M |
| 10/02/2025 | $5.37 | $5.39 (0.37%) | $5.44 | $5.25 | 47.94 K | $6.82 M |
| 10/01/2025 | $5.15 | $5.45 (5.83%) | $5.49 | $5.15 | 166.90 K | $6.89 M |
| 09/30/2025 | $5.16 | $5.09 (-1.36%) | $5.20 | $4.91 | 69.20 K | $6.44 M |
| 09/29/2025 | $5.25 | $5.25 (0%) | $5.30 | $5.03 | 69.41 K | $6.64 M |
| 09/26/2025 | $5.38 | $5.39 (0.19%) | $5.60 | $5.28 | 296.52 K | $6.82 M |
| 09/25/2025 | $5.40 | $5.38 (-0.37%) | $5.45 | $5.30 | 98.98 K | $6.81 M |
| 09/24/2025 | $5.40 | $5.43 (0.56%) | $5.58 | $5.37 | 66.94 K | $6.87 M |
| 09/23/2025 | $5.49 | $5.46 (-0.55%) | $5.60 | $5.35 | 37.62 K | $6.91 M |
| 09/22/2025 | $5.40 | $5.49 (1.67%) | $5.49 | $5.32 | 73.20 K | $6.94 M |
| 09/19/2025 | $5.43 | $5.40 (-0.55%) | $5.61 | $5.30 | 52.63 K | $6.83 M |
| 09/18/2025 | $5.50 | $5.43 (-1.27%) | $5.70 | $5.42 | 61.60 K | $6.87 M |
| 09/17/2025 | $5.67 | $5.52 (-2.65%) | $5.72 | $5.50 | 62.60 K | $6.98 M |
| 09/16/2025 | $5.47 | $5.67 (3.66%) | $5.71 | $5.45 | 56.50 K | $7.17 M |
| 09/15/2025 | $5.36 | $5.43 (1.31%) | $5.55 | $5.29 | 64.63 K | $6.87 M |
| 09/12/2025 | $5.60 | $5.40 (-3.57%) | $5.65 | $5.30 | 53.82 K | $6.83 M |
| 09/11/2025 | $4.97 | $5.50 (10.66%) | $5.50 | $4.93 | 90.81 K | $6.96 M |
| 09/10/2025 | $4.94 | $4.99 (1.01%) | $5.35 | $4.85 | 153.80 K | $6.31 M |
| 09/09/2025 | $4.54 | $4.88 (7.49%) | $4.99 | $4.54 | 175.41 K | $6.17 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
