5 DAY PERFORMANCE
-15.35%
1 MONTH PERFORMANCE
-24.02%
3 MONTH PERFORMANCE
-38.54%
6 MONTH PERFORMANCE
+0.52%
YEAR-TO-DATE PERFORMANCE
-6.31%
1 YEAR PERFORMANCE
+14.88%
Cerus Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $2.26 | $2.28 (0.88%) | $2.29 | $2.20 | 2.42 M | $457.29 M |
| 10/07/2026 | $2.31 | $2.29 (-0.87%) | $2.32 | $2.28 | 888.40 K | $459.29 M |
| 10/06/2026 | $2.37 | $2.34 (-1.27%) | $2.41 | $2.29 | 1.61 M | $469.32 M |
| 10/05/2026 | $2.28 | $2.34 (2.63%) | $2.37 | $2.25 | 1.84 M | $469.32 M |
| 10/02/2026 | $2.35 | $2.28 (-2.98%) | $2.37 | $2.26 | 1.75 M | $457.29 M |
| 10/01/2026 | $2.35 | $2.32 (-1.28%) | $2.38 | $2.29 | 1.93 M | $465.31 M |
| 09/30/2026 | $2.49 | $2.38 (-4.42%) | $2.49 | $2.36 | 1.93 M | $477.34 M |
| 09/29/2026 | $2.46 | $2.47 (0.41%) | $2.49 | $2.42 | 1.62 M | $495.40 M |
| 09/28/2026 | $2.58 | $2.45 (-5.04%) | $2.59 | $2.44 | 1.51 M | $491.38 M |
| 09/25/2026 | $2.61 | $2.62 (0.38%) | $2.63 | $2.57 | 2.67 M | $525.48 M |
| 09/24/2026 | $2.56 | $2.61 (1.95%) | $2.63 | $2.53 | 1.82 M | $523.47 M |
| 09/23/2026 | $2.65 | $2.60 (-1.89%) | $2.68 | $2.58 | 1.64 M | $521.47 M |
| 09/22/2026 | $2.59 | $2.67 (3.09%) | $2.69 | $2.52 | 3.82 M | $535.51 M |
| 09/21/2026 | $2.65 | $2.56 (-3.4%) | $2.65 | $2.53 | 1.92 M | $513.45 M |
| 09/18/2026 | $2.66 | $2.65 (-0.38%) | $2.68 | $2.58 | 3.57 M | $531.50 M |
| 09/17/2026 | $2.56 | $2.66 (3.91%) | $2.66 | $2.53 | 2.46 M | $533.50 M |
| 09/16/2026 | $2.50 | $2.53 (1.2%) | $2.58 | $2.50 | 1.46 M | $507.43 M |
| 09/15/2026 | $2.55 | $2.50 (-1.96%) | $2.55 | $2.49 | 1.02 M | $501.41 M |
| 09/14/2026 | $2.46 | $2.55 (3.66%) | $2.57 | $2.45 | 1.35 M | $511.44 M |
| 09/11/2026 | $2.50 | $2.49 (-0.4%) | $2.51 | $2.45 | 1.55 M | $499.41 M |
| 09/10/2026 | $2.49 | $2.46 (-1.2%) | $2.52 | $2.46 | 750.80 K | $493.39 M |
| 09/09/2026 | $2.53 | $2.51 (-0.79%) | $2.54 | $2.50 | 874.62 K | $503.42 M |
| 09/08/2026 | $2.56 | $2.54 (-0.78%) | $2.58 | $2.53 | 753.45 K | $509.44 M |
| 09/04/2026 | $2.56 | $2.59 (1.17%) | $2.60 | $2.54 | 1.10 M | $519.46 M |
| 09/03/2026 | $2.64 | $2.57 (-2.65%) | $2.67 | $2.52 | 917.12 K | $515.45 M |
| 09/02/2026 | $2.63 | $2.60 (-1.14%) | $2.69 | $2.56 | 1.58 M | $521.47 M |
| 09/01/2026 | $2.60 | $2.61 (0.38%) | $2.64 | $2.57 | 1.08 M | $523.47 M |
| 08/31/2026 | $2.63 | $2.64 (0.38%) | $2.67 | $2.56 | 1.32 M | $529.49 M |
| 08/28/2026 | $2.70 | $2.65 (-1.85%) | $2.73 | $2.63 | 1.68 M | $531.50 M |
| 08/27/2026 | $2.71 | $2.72 (0.37%) | $2.79 | $2.71 | 810.57 K | $545.54 M |
| 08/26/2026 | $2.69 | $2.74 (1.86%) | $2.76 | $2.68 | 1.10 M | $549.55 M |
| 08/25/2026 | $2.69 | $2.72 (1.12%) | $2.78 | $2.69 | 831.20 K | $545.54 M |
| 08/24/2026 | $2.81 | $2.69 (-4.27%) | $2.82 | $2.69 | 1.62 M | $539.52 M |
| 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 |
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.
