5 DAY PERFORMANCE
-25.48%
1 MONTH PERFORMANCE
-33.90%
3 MONTH PERFORMANCE
+8.43%
6 MONTH PERFORMANCE
-4.93%
YEAR-TO-DATE PERFORMANCE
-6.31%
1 YEAR PERFORMANCE
+35.92%
Cerus Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $2.74 | $2.71 (-1.09%) | $2.81 | $2.69 | 1.73 M | $526.12 M |
| 05/21/2026 | $2.66 | $2.74 (3.01%) | $2.79 | $2.64 | 1.91 M | $531.95 M |
| 05/20/2026 | $2.70 | $2.69 (-0.37%) | $2.72 | $2.62 | 3.09 M | $522.24 M |
| 05/19/2026 | $2.44 | $2.70 (10.66%) | $2.87 | $2.42 | 4.45 M | $524.18 M |
| 05/18/2026 | $2.34 | $2.43 (3.85%) | $2.46 | $2.34 | 1.98 M | $471.77 M |
| 05/15/2026 | $2.49 | $2.34 (-6.02%) | $2.51 | $2.33 | 2.62 M | $454.29 M |
| 05/14/2026 | $2.64 | $2.51 (-4.92%) | $2.72 | $2.50 | 2.35 M | $487.30 M |
| 05/13/2026 | $2.51 | $2.60 (3.59%) | $2.65 | $2.49 | 2.15 M | $504.77 M |
| 05/12/2026 | $2.48 | $2.55 (2.82%) | $2.56 | $2.42 | 2.10 M | $495.06 M |
| 05/11/2026 | $2.59 | $2.52 (-2.7%) | $2.62 | $2.46 | 2.12 M | $489.24 M |
| 05/08/2026 | $2.61 | $2.61 (0%) | $2.66 | $2.48 | 2.20 M | $506.71 M |
| 05/07/2026 | $2.59 | $2.61 (0.77%) | $2.72 | $2.54 | 2.20 M | $506.71 M |
| 05/06/2026 | $2.58 | $2.59 (0.39%) | $2.65 | $2.49 | 2.09 M | $502.83 M |
| 05/05/2026 | $2.75 | $2.59 (-5.82%) | $2.75 | $2.55 | 2.61 M | $502.83 M |
| 05/04/2026 | $2.75 | $2.72 (-1.09%) | $3.02 | $2.67 | 6.02 M | $528.07 M |
| 05/01/2026 | $2.69 | $2.72 (1.12%) | $3.15 | $2.47 | 24.85 M | $528.07 M |
| 04/30/2026 | $1.92 | $2.03 (5.73%) | $2.03 | $1.90 | 981.42 K | $394.11 M |
| 04/29/2026 | $1.97 | $1.92 (-2.54%) | $1.97 | $1.88 | 905.11 K | $372.75 M |
| 04/28/2026 | $1.97 | $1.97 (0%) | $1.99 | $1.93 | 629.60 K | $382.46 M |
| 04/27/2026 | $1.99 | $1.98 (-0.5%) | $2.06 | $1.97 | 847.50 K | $384.40 M |
| 04/24/2026 | $1.88 | $1.98 (5.32%) | $1.98 | $1.88 | 1.14 M | $384.40 M |
| 04/23/2026 | $1.93 | $1.90 (-1.55%) | $1.96 | $1.85 | 758.50 K | $368.87 M |
| 04/22/2026 | $1.93 | $1.94 (0.52%) | $1.98 | $1.91 | 754.17 K | $376.64 M |
| 04/21/2026 | $2.02 | $1.93 (-4.46%) | $2.06 | $1.91 | 1.45 M | $374.69 M |
| 04/20/2026 | $2.05 | $2.05 (0%) | $2.08 | $2.02 | 1.79 M | $397.99 M |
| 04/17/2026 | $2.07 | $2.08 (0.48%) | $2.15 | $2.05 | 1.41 M | $403.82 M |
| 04/16/2026 | $2.03 | $2.00 (-1.48%) | $2.14 | $1.98 | 1.23 M | $388.28 M |
| 04/15/2026 | $2.02 | $2.02 (0%) | $2.04 | $2.00 | 927.08 K | $392.17 M |
| 04/14/2026 | $1.95 | $2.01 (3.08%) | $2.05 | $1.95 | 1.10 M | $390.23 M |
| 04/13/2026 | $1.91 | $1.92 (0.52%) | $1.97 | $1.87 | 1.12 M | $372.75 M |
| 04/10/2026 | $1.91 | $1.89 (-1.05%) | $1.94 | $1.86 | 770.80 K | $366.93 M |
| 04/09/2026 | $1.88 | $1.91 (1.6%) | $1.92 | $1.84 | 663.33 K | $370.81 M |
| 04/08/2026 | $1.98 | $1.92 (-3.03%) | $2.00 | $1.86 | 942.40 K | $372.75 M |
| 04/07/2026 | $1.84 | $1.84 (0%) | $1.88 | $1.80 | 940.05 K | $357.22 M |
| 04/06/2026 | $1.86 | $1.85 (-0.54%) | $1.93 | $1.85 | 1.05 M | $359.16 M |
| 04/02/2026 | $1.81 | $1.86 (2.76%) | $1.88 | $1.80 | 754.44 K | $361.10 M |
| 04/01/2026 | $1.86 | $1.87 (0.54%) | $1.92 | $1.83 | 858.00 K | $363.05 M |
| 03/31/2026 | $1.75 | $1.82 (4%) | $1.85 | $1.75 | 1.65 M | $353.34 M |
| 03/30/2026 | $1.77 | $1.73 (-2.26%) | $1.81 | $1.73 | 1.23 M | $335.87 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.
