5 DAY PERFORMANCE
-97.28%
1 MONTH PERFORMANCE
-97.78%
3 MONTH PERFORMANCE
-99.29%
6 MONTH PERFORMANCE
-99.57%
YEAR-TO-DATE PERFORMANCE
-99.33%
1 YEAR PERFORMANCE
-99.98%
CERo Therapeutics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.32 | $1.36 (3.03%) | $1.43 | $1.32 | 55,521 | $67.56 M |
| 03/11/2025 | $1.43 | $1.36 (-4.9%) | $1.47 | $1.26 | 121,122 | $67.56 M |
| 03/10/2025 | $1.44 | $1.42 (-1.39%) | $1.54 | $1.41 | 59,656 | $70.54 M |
| 03/07/2025 | $1.48 | $1.47 (-0.68%) | $1.49 | $1.41 | 62,352 | $73.02 M |
| 03/06/2025 | $1.44 | $1.46 (1.39%) | $1.48 | $1.40 | 93,215 | $72.53 M |
| 03/05/2025 | $1.42 | $1.45 (2.11%) | $1.55 | $1.34 | 230,921 | $72.03 M |
| 03/04/2025 | $1.45 | $1.44 (-0.69%) | $1.46 | $1.33 | 139,745 | $71.53 M |
| 03/03/2025 | $1.67 | $1.44 (-13.77%) | $1.67 | $1.40 | 224,134 | $71.53 M |
| 02/28/2025 | $1.62 | $1.67 (3.09%) | $1.67 | $1.57 | 67,133 | $82.96 M |
| 02/27/2025 | $1.58 | $1.61 (1.9%) | $1.65 | $1.55 | 114,035 | $79.98 M |
| 02/26/2025 | $1.58 | $1.56 (-1.27%) | $1.63 | $1.52 | 129,811 | $77.49 M |
| 02/25/2025 | $1.63 | $1.56 (-4.29%) | $1.67 | $1.50 | 168,340 | $77.49 M |
| 02/24/2025 | $1.75 | $1.67 (-4.57%) | $1.75 | $1.64 | 180,527 | $82.96 M |
| 02/21/2025 | $1.95 | $1.79 (-8.21%) | $1.98 | $1.57 | 483,833 | $88.92 M |
| 02/20/2025 | $1.79 | $2.05 (14.53%) | $2.10 | $1.63 | 683,731 | $101.84 M |
| 02/19/2025 | $1.86 | $1.79 (-3.76%) | $1.87 | $1.72 | 146,113 | $88.92 M |
| 02/18/2025 | $2.02 | $1.88 (-6.93%) | $2.02 | $1.85 | 144,400 | $93.39 M |
| 02/14/2025 | $1.89 | $2.06 (8.99%) | $2.06 | $1.80 | 320,300 | $102.33 M |
| 02/13/2025 | $1.82 | $1.80 (-1.1%) | $1.89 | $1.76 | 105,500 | $89.42 M |
| 02/12/2025 | $1.83 | $1.80 (-1.64%) | $1.91 | $1.70 | 147,706 | $89.42 M |
| 02/11/2025 | $1.87 | $1.85 (-1.07%) | $1.94 | $1.75 | 171,035 | $91.90 M |
| 02/10/2025 | $1.94 | $1.92 (-1.03%) | $1.99 | $1.85 | 137,525 | $95.38 M |
| 02/07/2025 | $1.96 | $1.94 (-1.02%) | $2.13 | $1.90 | 161,215 | $96.37 M |
| 02/06/2025 | $1.83 | $2.04 (11.48%) | $2.22 | $1.77 | 1.13 M | $101.34 M |
| 02/05/2025 | $1.98 | $1.96 (-1.01%) | $2.04 | $1.92 | 162,199 | $97.36 M |
| 02/04/2025 | $2.01 | $1.98 (-1.49%) | $2.09 | $1.96 | 149,200 | $98.36 M |
| 02/03/2025 | $2.05 | $2.00 (-2.44%) | $2.15 | $1.98 | 246,138 | $99.35 M |
| 01/31/2025 | $1.99 | $2.14 (7.54%) | $2.23 | $1.99 | 403,919 | $106.31 M |
| 01/30/2025 | $2.10 | $1.99 (-5.24%) | $3.18 | $1.90 | 5.84 M | $98.85 M |
| 01/29/2025 | $1.78 | $1.94 (8.99%) | $2.02 | $1.78 | 266,332 | $96.37 M |
| 01/28/2025 | $1.85 | $1.83 (-1.08%) | $2.10 | $1.76 | 815,328 | $90.91 M |
| 01/27/2025 | $2.25 | $1.87 (-16.89%) | $2.32 | $1.85 | 567,600 | $92.89 M |
| 01/24/2025 | $2.30 | $2.48 (7.83%) | $2.72 | $2.21 | 2.83 M | $123.20 M |
| 01/23/2025 | $2.16 | $2.35 (8.8%) | $2.56 | $2.09 | 623,400 | $116.74 M |
| 01/22/2025 | $2.23 | $2.23 (0%) | $2.30 | $2.04 | 201,738 | $110.78 M |
| 01/21/2025 | $2.40 | $2.31 (-3.75%) | $2.58 | $2.30 | 160,010 | $114.75 M |
| 01/17/2025 | $2.45 | $2.34 (-4.49%) | $2.51 | $2.21 | 313,900 | $116.24 M |
| 01/16/2025 | $2.63 | $2.49 (-5.32%) | $2.64 | $2.45 | 184,537 | $123.69 M |
| 01/15/2025 | $2.77 | $2.58 (-6.86%) | $2.77 | $2.51 | 338,400 | $128.16 M |
| 01/14/2025 | $3.12 | $2.80 (-10.26%) | $3.29 | $2.67 | 268,928 | $139.09 M |
| 01/13/2025 | $2.97 | $3.29 (10.77%) | $3.50 | $2.90 | 480,511 | $163.43 M |
| 01/10/2025 | $3.37 | $2.96 (-12.17%) | $3.37 | $2.83 | 602,200 | $147.04 M |
| 01/08/2025 | $4.56 | $3.70 (-18.86%) | $4.95 | $3.20 | 998,700 | $183.80 M |
| 01/07/2025 | $5.80 | $5.23 (-9.83%) | $10.25 | $4.50 | 901.67 M | $259.80 M |
| 01/06/2025 | $4.83 | $4.23 (-12.42%) | $4.93 | $3.99 | 116.07 M | $210.13 M |
| 01/03/2025 | $6.00 | $5.82 (-3%) | $6.30 | $5.61 | 56.08 M | $2.89 M |
| 01/02/2025 | $6.18 | $6.10 (-1.29%) | $6.73 | $5.93 | 56.34 M | $3.03 M |
| 12/31/2024 | $6.49 | $6.00 (-7.55%) | $7.40 | $5.81 | 66.46 M | $2.98 M |
| 12/30/2024 | $6.59 | $6.48 (-1.67%) | $6.59 | $5.43 | 53.78 M | $3.22 M |
| 12/27/2024 | $6.16 | $6.00 (-2.6%) | $6.35 | $5.77 | 31.74 M | $2.98 M |
| 12/26/2024 | $6.10 | $6.00 (-1.64%) | $6.35 | $5.60 | 20.70 M | $2.98 M |
| 12/24/2024 | $5.32 | $6.23 (17.11%) | $6.50 | $5.27 | 43.04 M | $3.09 M |
| 12/23/2024 | $5.79 | $5.05 (-12.78%) | $6.01 | $4.80 | 25.51 M | $2.51 M |
| 12/20/2024 | $5.50 | $5.61 (2%) | $5.98 | $5.08 | 27.75 M | $2.79 M |
| 12/19/2024 | $5.50 | $5.40 (-1.82%) | $6.11 | $5.25 | 42.32 M | $2.68 M |
| 12/18/2024 | $8.55 | $6.00 (-29.82%) | $8.70 | $5.70 | 165.28 M | $2.98 M |
| 12/17/2024 | $5.00 | $6.11 (22.2%) | $6.85 | $4.67 | 177.72 M | $3.04 M |
| 12/16/2024 | $5.56 | $5.10 (-8.27%) | $5.65 | $5.08 | 42.82 M | $2.53 M |
| 12/13/2024 | $7.07 | $5.67 (-19.8%) | $7.08 | $5.53 | 31.80 M | $2.82 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.
