5 DAY PERFORMANCE
-32.28%
1 MONTH PERFORMANCE
-34.13%
3 MONTH PERFORMANCE
-28.78%
6 MONTH PERFORMANCE
-18.91%
YEAR-TO-DATE PERFORMANCE
-6.31%
1 YEAR PERFORMANCE
+53.17%
Cerus Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $2.81 | $2.81 (0%) | $2.87 | $2.78 | 2.49 M | $563.59 M |
| 08/20/2026 | $2.82 | $2.79 (-1.06%) | $2.89 | $2.77 | 2.61 M | $559.58 M |
| 08/19/2026 | $2.85 | $2.85 (0%) | $2.91 | $2.80 | 1.60 M | $571.61 M |
| 08/18/2026 | $2.94 | $2.76 (-6.12%) | $3.00 | $2.76 | 2.55 M | $553.56 M |
| 08/17/2026 | $2.96 | $2.97 (0.34%) | $3.08 | $2.91 | 2.97 M | $595.68 M |
| 08/14/2026 | $2.85 | $2.98 (4.56%) | $3.01 | $2.77 | 2.49 M | $597.68 M |
| 08/13/2026 | $2.73 | $2.84 (4.03%) | $2.90 | $2.71 | 2.81 M | $569.60 M |
| 08/12/2026 | $2.63 | $2.71 (3.04%) | $2.74 | $2.59 | 2.72 M | $543.53 M |
| 08/11/2026 | $2.53 | $2.57 (1.58%) | $2.65 | $2.51 | 3.53 M | $515.45 M |
| 08/10/2026 | $2.31 | $2.52 (9.09%) | $2.55 | $2.29 | 2.73 M | $505.42 M |
| 08/07/2026 | $2.30 | $2.35 (2.17%) | $2.43 | $2.30 | 3.48 M | $471.33 M |
| 08/06/2026 | $2.24 | $2.32 (3.57%) | $2.36 | $2.21 | 2.58 M | $465.31 M |
| 08/05/2026 | $2.16 | $2.27 (5.09%) | $2.30 | $2.13 | 3.26 M | $455.28 M |
| 08/04/2026 | $2.13 | $2.19 (2.82%) | $2.22 | $2.07 | 6.26 M | $439.24 M |
| 08/03/2026 | $2.23 | $2.15 (-3.59%) | $2.29 | $2.14 | 4.59 M | $431.21 M |
| 07/31/2026 | $2.43 | $2.15 (-11.52%) | $2.46 | $2.06 | 8.33 M | $431.21 M |
| 07/30/2026 | $2.89 | $2.89 (0%) | $2.96 | $2.84 | 1.95 M | $579.63 M |
| 07/29/2026 | $2.90 | $2.87 (-1.03%) | $2.98 | $2.83 | 1.89 M | $575.62 M |
| 07/28/2026 | $3.07 | $2.92 (-4.89%) | $3.11 | $2.88 | 1.62 M | $576.32 M |
| 07/27/2026 | $2.96 | $3.07 (3.72%) | $3.13 | $2.96 | 1.66 M | $605.93 M |
| 07/24/2026 | $2.87 | $2.93 (2.09%) | $2.94 | $2.81 | 2.51 M | $568.84 M |
| 07/23/2026 | $2.99 | $2.87 (-4.01%) | $3.03 | $2.85 | 2.54 M | $557.19 M |
| 07/22/2026 | $3.10 | $3.02 (-2.58%) | $3.16 | $3.01 | 2.19 M | $586.31 M |
| 07/21/2026 | $3.12 | $3.12 (0%) | $3.22 | $3.08 | 2.85 M | $605.72 M |
| 07/20/2026 | $3.13 | $3.15 (0.64%) | $3.23 | $3.11 | 1.92 M | $611.55 M |
| 07/17/2026 | $3.17 | $3.13 (-1.26%) | $3.25 | $3.05 | 2.43 M | $607.66 M |
| 07/16/2026 | $3.16 | $3.21 (1.58%) | $3.29 | $3.15 | 1.85 M | $623.20 M |
| 07/15/2026 | $3.07 | $3.18 (3.58%) | $3.21 | $3.07 | 1.08 M | $617.37 M |
| 07/14/2026 | $3.09 | $3.07 (-0.65%) | $3.19 | $2.92 | 1.92 M | $596.02 M |
| 07/13/2026 | $3.08 | $3.09 (0.32%) | $3.15 | $3.03 | 1.19 M | $599.90 M |
| 07/10/2026 | $3.15 | $3.12 (-0.95%) | $3.17 | $3.02 | 1.73 M | $605.72 M |
| 07/09/2026 | $3.20 | $3.15 (-1.56%) | $3.25 | $3.12 | 1.37 M | $611.55 M |
| 07/08/2026 | $3.15 | $3.14 (-0.32%) | $3.16 | $3.07 | 2.12 M | $609.61 M |
| 07/07/2026 | $3.31 | $3.22 (-2.72%) | $3.44 | $3.17 | 3.08 M | $625.14 M |
| 07/06/2026 | $3.18 | $3.28 (3.14%) | $3.47 | $3.14 | 4.68 M | $636.79 M |
| 07/02/2026 | $3.04 | $3.16 (3.95%) | $3.21 | $3.03 | 3.30 M | $613.49 M |
| 07/01/2026 | $2.88 | $3.00 (4.17%) | $3.03 | $2.84 | 4.91 M | $582.43 M |
| 06/30/2026 | $2.96 | $2.92 (-1.35%) | $2.96 | $2.78 | 2.17 M | $566.89 M |
| 06/29/2026 | $2.95 | $2.99 (1.36%) | $3.04 | $2.91 | 2.34 M | $580.48 M |
| 06/26/2026 | $2.86 | $2.92 (2.1%) | $3.00 | $2.83 | 7.43 M | $566.89 M |
| 06/25/2026 | $2.66 | $2.86 (7.52%) | $2.90 | $2.65 | 4.03 M | $555.25 M |
| 06/24/2026 | $2.57 | $2.64 (2.72%) | $2.65 | $2.56 | 2.78 M | $512.53 M |
| 06/23/2026 | $2.59 | $2.59 (0%) | $2.67 | $2.52 | 2.69 M | $502.83 M |
| 06/22/2026 | $2.67 | $2.60 (-2.62%) | $2.69 | $2.52 | 1.94 M | $504.77 M |
| 06/18/2026 | $2.65 | $2.70 (1.89%) | $2.71 | $2.59 | 3.29 M | $524.18 M |
| 06/17/2026 | $2.46 | $2.57 (4.47%) | $2.71 | $2.41 | 2.53 M | $498.94 M |
| 06/16/2026 | $2.55 | $2.47 (-3.14%) | $2.58 | $2.44 | 2.18 M | $479.53 M |
| 06/15/2026 | $2.59 | $2.52 (-2.7%) | $2.65 | $2.51 | 2.12 M | $489.24 M |
| 06/12/2026 | $2.61 | $2.56 (-1.92%) | $2.73 | $2.54 | 2.24 M | $497.00 M |
| 06/11/2026 | $2.55 | $2.59 (1.57%) | $2.63 | $2.46 | 3.86 M | $502.83 M |
| 06/10/2026 | $2.58 | $2.56 (-0.78%) | $2.64 | $2.55 | 1.84 M | $497.00 M |
| 06/09/2026 | $2.58 | $2.58 (0%) | $2.66 | $2.53 | 2.24 M | $500.89 M |
| 06/08/2026 | $2.75 | $2.60 (-5.45%) | $2.81 | $2.59 | 1.67 M | $504.77 M |
| 06/05/2026 | $2.76 | $2.71 (-1.81%) | $2.80 | $2.67 | 1.61 M | $526.12 M |
| 06/04/2026 | $2.70 | $2.79 (3.33%) | $2.84 | $2.67 | 3.13 M | $541.66 M |
| 06/03/2026 | $2.69 | $2.66 (-1.12%) | $2.76 | $2.62 | 2.18 M | $516.42 M |
| 06/02/2026 | $2.81 | $2.70 (-3.91%) | $2.84 | $2.62 | 2.44 M | $524.18 M |
| 06/01/2026 | $3.03 | $2.84 (-6.27%) | $3.03 | $2.80 | 2.56 M | $551.36 M |
| 05/29/2026 | $2.90 | $3.04 (4.83%) | $3.13 | $2.88 | 3.29 M | $590.19 M |
| 05/28/2026 | $2.80 | $2.92 (4.29%) | $2.97 | $2.79 | 3.68 M | $566.89 M |
| 05/27/2026 | $2.73 | $2.82 (3.3%) | $2.83 | $2.72 | 1.69 M | $547.48 M |
| 05/26/2026 | $2.72 | $2.73 (0.37%) | $2.76 | $2.66 | 1.17 M | $530.01 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.
