Cerus Corporation (CERS) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.57

north_east

$0.06 (3.97%)

Day's range

$1.51

$1.61

5 DAY PERFORMANCE

-21.11%

1 MONTH PERFORMANCE

-8.19%

3 MONTH PERFORMANCE

+20.77%

6 MONTH PERFORMANCE

+3.97%

YEAR-TO-DATE PERFORMANCE

+1.95%

1 YEAR PERFORMANCE

-11.80%

Cerus Corporation Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/08/2025	$2.09	$1.85 (-11.72%)	$2.09	$1.81	1.01 M	$360.60 M
12/05/2025	$2.10	$2.07 (-1.43%)	$2.14	$2.02	2.57 M	$395.99 M
12/04/2025	$1.97	$2.10 (6.6%)	$2.11	$1.96	1.53 M	$401.73 M
12/03/2025	$1.85	$1.99 (7.57%)	$2.02	$1.85	1.96 M	$380.69 M
12/02/2025	$1.80	$1.87 (3.89%)	$1.90	$1.79	1.53 M	$357.73 M
12/01/2025	$1.73	$1.80 (4.05%)	$1.83	$1.71	1.78 M	$344.34 M
11/28/2025	$1.76	$1.76 (0%)	$1.78	$1.74	658.10 K	$336.69 M
11/26/2025	$1.77	$1.76 (-0.56%)	$1.77	$1.69	1.11 M	$336.69 M
11/25/2025	$1.70	$1.77 (4.12%)	$1.78	$1.67	2.05 M	$338.60 M
11/24/2025	$1.62	$1.69 (4.32%)	$1.74	$1.59	1.89 M	$323.30 M
11/21/2025	$1.48	$1.62 (9.46%)	$1.67	$1.47	2.17 M	$309.91 M
11/20/2025	$1.54	$1.49 (-3.25%)	$1.59	$1.48	1.06 M	$285.04 M
11/19/2025	$1.50	$1.51 (0.67%)	$1.58	$1.48	1.11 M	$288.86 M
11/18/2025	$1.50	$1.49 (-0.67%)	$1.55	$1.48	863.11 K	$285.04 M
11/17/2025	$1.59	$1.53 (-3.77%)	$1.60	$1.51	943.92 K	$292.69 M
11/14/2025	$1.54	$1.62 (5.19%)	$1.65	$1.54	1.03 M	$309.91 M
11/13/2025	$1.63	$1.60 (-1.84%)	$1.67	$1.59	1.22 M	$306.08 M
11/12/2025	$1.65	$1.65 (0%)	$1.71	$1.63	1.52 M	$315.65 M
11/11/2025	$1.61	$1.65 (2.48%)	$1.76	$1.59	1.42 M	$315.65 M
11/10/2025	$1.71	$1.60 (-6.43%)	$1.78	$1.59	1.43 M	$306.08 M
11/07/2025	$1.43	$1.71 (19.58%)	$1.73	$1.42	3.34 M	$327.12 M
11/06/2025	$1.44	$1.41 (-2.08%)	$1.45	$1.38	983.59 K	$269.73 M
11/05/2025	$1.46	$1.45 (-0.68%)	$1.49	$1.40	818.50 K	$277.39 M
11/04/2025	$1.47	$1.45 (-1.36%)	$1.49	$1.44	1.15 M	$277.39 M
11/03/2025	$1.50	$1.52 (1.33%)	$1.54	$1.43	1.15 M	$290.78 M
10/31/2025	$1.40	$1.47 (5%)	$1.50	$1.40	1.29 M	$281.21 M
10/30/2025	$1.43	$1.40 (-2.1%)	$1.45	$1.40	985.07 K	$267.82 M
10/29/2025	$1.49	$1.45 (-2.68%)	$1.52	$1.42	1.44 M	$277.39 M
10/28/2025	$1.53	$1.50 (-1.96%)	$1.53	$1.49	666.75 K	$286.95 M
10/27/2025	$1.53	$1.54 (0.65%)	$1.55	$1.49	822.10 K	$294.60 M
10/24/2025	$1.55	$1.53 (-1.29%)	$1.55	$1.50	687.61 K	$292.69 M
10/23/2025	$1.50	$1.51 (0.67%)	$1.53	$1.49	660.02 K	$288.86 M
10/22/2025	$1.63	$1.50 (-7.98%)	$1.64	$1.48	2.12 M	$286.95 M
10/21/2025	$1.62	$1.64 (1.23%)	$1.66	$1.59	817.33 K	$313.73 M
10/20/2025	$1.55	$1.63 (5.16%)	$1.64	$1.55	1.26 M	$311.82 M
10/17/2025	$1.56	$1.53 (-1.92%)	$1.59	$1.51	1.36 M	$292.69 M
10/16/2025	$1.61	$1.58 (-1.86%)	$1.68	$1.57	1.21 M	$302.26 M
10/15/2025	$1.61	$1.59 (-1.24%)	$1.61	$1.54	966.81 K	$304.17 M
10/14/2025	$1.54	$1.58 (2.6%)	$1.58	$1.50	971.30 K	$302.26 M
10/13/2025	$1.63	$1.56 (-4.29%)	$1.67	$1.54	1.37 M	$298.43 M
10/10/2025	$1.68	$1.60 (-4.76%)	$1.68	$1.52	2.32 M	$306.08 M
10/09/2025	$1.69	$1.67 (-1.18%)	$1.69	$1.62	1.01 M	$319.47 M
10/08/2025	$1.63	$1.68 (3.07%)	$1.70	$1.61	1.29 M	$321.39 M
10/07/2025	$1.62	$1.60 (-1.23%)	$1.65	$1.59	1.15 M	$306.08 M
10/06/2025	$1.59	$1.61 (1.26%)	$1.67	$1.56	1.33 M	$307.99 M
10/03/2025	$1.51	$1.57 (3.97%)	$1.61	$1.51	1.51 M	$300.34 M
10/02/2025	$1.52	$1.51 (-0.66%)	$1.53	$1.46	1.39 M	$288.86 M
10/01/2025	$1.59	$1.52 (-4.4%)	$1.59	$1.47	1.35 M	$290.78 M
09/30/2025	$1.52	$1.59 (4.61%)	$1.61	$1.49	1.49 M	$304.17 M
09/29/2025	$1.45	$1.52 (4.83%)	$1.53	$1.45	1.09 M	$290.78 M
09/26/2025	$1.51	$1.44 (-4.64%)	$1.53	$1.43	885.42 K	$275.47 M
09/25/2025	$1.48	$1.51 (2.03%)	$1.55	$1.47	1.44 M	$288.86 M
09/24/2025	$1.61	$1.54 (-4.35%)	$1.67	$1.51	2.05 M	$294.60 M
09/23/2025	$1.51	$1.60 (5.96%)	$1.62	$1.51	2.33 M	$306.08 M
09/22/2025	$1.46	$1.51 (3.42%)	$1.54	$1.41	2.13 M	$288.86 M
09/19/2025	$1.32	$1.46 (10.61%)	$1.50	$1.31	6.02 M	$279.30 M
09/18/2025	$1.24	$1.30 (4.84%)	$1.31	$1.24	829.00 K	$248.69 M
09/17/2025	$1.26	$1.23 (-2.38%)	$1.29	$1.22	1.15 M	$235.30 M
09/16/2025	$1.22	$1.26 (3.28%)	$1.26	$1.20	945.97 K	$241.04 M
09/15/2025	$1.24	$1.20 (-3.23%)	$1.27	$1.20	839.85 K	$229.56 M
09/12/2025	$1.23	$1.23 (0%)	$1.24	$1.21	686.01 K	$235.30 M
09/11/2025	$1.19	$1.25 (5.04%)	$1.27	$1.19	2.39 M	$239.13 M
09/10/2025	$1.27	$1.18 (-7.09%)	$1.28	$1.17	2.27 M	$225.74 M
09/09/2025	$1.28	$1.29 (0.78%)	$1.32	$1.27	901.67 K	$246.78 M
09/08/2025	$1.33	$1.30 (-2.26%)	$1.33	$1.29	891.71 K	$248.69 M