5 DAY PERFORMANCE
-26.05%
1 MONTH PERFORMANCE
+0.52%
3 MONTH PERFORMANCE
-13.84%
6 MONTH PERFORMANCE
+20.63%
YEAR-TO-DATE PERFORMANCE
-6.31%
1 YEAR PERFORMANCE
+47.33%
Cerus Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.51 | $2.60 (3.59%) | $2.65 | $2.49 | 2.07 M | $508.65 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 | $377.38 M |
| 04/23/2026 | $1.93 | $1.90 (-1.55%) | $1.96 | $1.85 | 758.50 K | $362.13 M |
| 04/22/2026 | $1.93 | $1.94 (0.52%) | $1.98 | $1.91 | 754.17 K | $369.75 M |
| 04/21/2026 | $2.02 | $1.93 (-4.46%) | $2.06 | $1.91 | 1.45 M | $367.85 M |
| 04/20/2026 | $2.05 | $2.05 (0%) | $2.08 | $2.02 | 1.79 M | $390.72 M |
| 04/17/2026 | $2.07 | $2.08 (0.48%) | $2.15 | $2.05 | 1.41 M | $396.44 M |
| 04/16/2026 | $2.03 | $2.00 (-1.48%) | $2.14 | $1.98 | 1.23 M | $381.19 M |
| 04/15/2026 | $2.02 | $2.02 (0%) | $2.04 | $2.00 | 927.08 K | $385.00 M |
| 04/14/2026 | $1.95 | $2.01 (3.08%) | $2.05 | $1.95 | 1.10 M | $383.09 M |
| 04/13/2026 | $1.91 | $1.92 (0.52%) | $1.97 | $1.87 | 1.12 M | $365.94 M |
| 04/10/2026 | $1.91 | $1.89 (-1.05%) | $1.94 | $1.86 | 770.80 K | $360.22 M |
| 04/09/2026 | $1.88 | $1.91 (1.6%) | $1.92 | $1.84 | 663.33 K | $364.03 M |
| 04/08/2026 | $1.98 | $1.92 (-3.03%) | $2.00 | $1.86 | 942.40 K | $365.94 M |
| 04/07/2026 | $1.84 | $1.84 (0%) | $1.88 | $1.80 | 940.05 K | $350.69 M |
| 04/06/2026 | $1.86 | $1.85 (-0.54%) | $1.93 | $1.85 | 1.05 M | $352.60 M |
| 04/02/2026 | $1.81 | $1.86 (2.76%) | $1.88 | $1.80 | 754.44 K | $354.50 M |
| 04/01/2026 | $1.86 | $1.87 (0.54%) | $1.92 | $1.83 | 858.00 K | $356.41 M |
| 03/31/2026 | $1.75 | $1.82 (4%) | $1.85 | $1.75 | 1.65 M | $346.88 M |
| 03/30/2026 | $1.77 | $1.73 (-2.26%) | $1.81 | $1.73 | 1.23 M | $329.73 M |
| 03/27/2026 | $1.81 | $1.78 (-1.66%) | $1.83 | $1.76 | 1.30 M | $339.26 M |
| 03/26/2026 | $1.81 | $1.83 (1.1%) | $1.91 | $1.80 | 870.34 K | $348.79 M |
| 03/25/2026 | $1.78 | $1.84 (3.37%) | $1.90 | $1.78 | 3.16 M | $350.69 M |
| 03/24/2026 | $1.79 | $1.77 (-1.12%) | $1.80 | $1.73 | 1.05 M | $337.35 M |
| 03/23/2026 | $1.79 | $1.82 (1.68%) | $1.89 | $1.76 | 2.30 M | $346.88 M |
| 03/20/2026 | $1.78 | $1.72 (-3.37%) | $1.78 | $1.68 | 2.06 M | $327.82 M |
| 03/19/2026 | $1.77 | $1.76 (-0.56%) | $1.83 | $1.73 | 1.12 M | $335.45 M |
| 03/18/2026 | $1.81 | $1.80 (-0.55%) | $1.94 | $1.77 | 3.74 M | $343.07 M |
| 03/17/2026 | $1.77 | $1.80 (1.69%) | $1.82 | $1.76 | 1.52 M | $343.07 M |
| 03/16/2026 | $1.69 | $1.80 (6.51%) | $1.82 | $1.69 | 1.33 M | $343.07 M |
| 03/13/2026 | $1.67 | $1.69 (1.2%) | $1.74 | $1.63 | 4.76 M | $322.10 M |
| 03/12/2026 | $1.73 | $1.70 (-1.73%) | $1.76 | $1.62 | 3.23 M | $324.01 M |
| 03/11/2026 | $1.76 | $1.79 (1.7%) | $1.83 | $1.73 | 2.12 M | $341.16 M |
| 03/10/2026 | $1.90 | $1.77 (-6.84%) | $1.91 | $1.77 | 2.40 M | $337.35 M |
| 03/09/2026 | $1.88 | $1.93 (2.66%) | $1.96 | $1.85 | 2.03 M | $367.85 M |
| 03/06/2026 | $2.15 | $1.93 (-10.23%) | $2.15 | $1.93 | 2.35 M | $367.85 M |
| 03/05/2026 | $2.17 | $2.04 (-5.99%) | $2.19 | $2.01 | 2.74 M | $388.81 M |
| 03/04/2026 | $2.18 | $2.24 (2.75%) | $2.30 | $2.06 | 3.33 M | $426.93 M |
| 03/03/2026 | $2.14 | $2.13 (-0.47%) | $2.24 | $1.88 | 4.82 M | $405.97 M |
| 03/02/2026 | $2.57 | $2.53 (-1.56%) | $2.68 | $2.53 | 1.74 M | $482.20 M |
| 02/27/2026 | $2.60 | $2.56 (-1.54%) | $2.61 | $2.52 | 2.01 M | $487.92 M |
| 02/26/2026 | $2.42 | $2.60 (7.44%) | $2.62 | $2.37 | 1.05 M | $495.54 M |
| 02/25/2026 | $2.40 | $2.42 (0.83%) | $2.47 | $2.36 | 1.23 M | $464.23 M |
| 02/24/2026 | $2.38 | $2.38 (0%) | $2.48 | $2.37 | 1.04 M | $456.56 M |
| 02/23/2026 | $2.36 | $2.38 (0.85%) | $2.44 | $2.31 | 1.68 M | $456.56 M |
| 02/20/2026 | $2.54 | $2.41 (-5.12%) | $2.56 | $2.35 | 1.94 M | $462.31 M |
| 02/19/2026 | $2.51 | $2.56 (1.99%) | $2.58 | $2.37 | 1.79 M | $491.08 M |
| 02/18/2026 | $2.37 | $2.47 (4.22%) | $2.50 | $2.34 | 1.53 M | $473.82 M |
| 02/17/2026 | $2.22 | $2.37 (6.76%) | $2.41 | $2.22 | 1.11 M | $454.64 M |
| 02/13/2026 | $2.20 | $2.24 (1.82%) | $2.33 | $2.17 | 1.06 M | $429.70 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.
