5 DAY PERFORMANCE
+12.58%
1 MONTH PERFORMANCE
-5.56%
3 MONTH PERFORMANCE
-0.58%
6 MONTH PERFORMANCE
-17.87%
YEAR-TO-DATE PERFORMANCE
+10.39%
1 YEAR PERFORMANCE
-16.26%
Cerus Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $1.47 | $1.39 (-5.44%) | $1.48 | $1.39 | 1.45 M | $260.96 M |
| 03/12/2025 | $1.52 | $1.48 (-2.63%) | $1.53 | $1.45 | 1.08 M | $274.89 M |
| 03/11/2025 | $1.47 | $1.49 (1.36%) | $1.52 | $1.45 | 1.19 M | $276.74 M |
| 03/10/2025 | $1.48 | $1.47 (-0.68%) | $1.52 | $1.46 | 1.81 M | $273.03 M |
| 03/07/2025 | $1.51 | $1.51 (0%) | $1.54 | $1.44 | 1.87 M | $280.46 M |
| 03/06/2025 | $1.58 | $1.53 (-3.16%) | $1.59 | $1.52 | 1.29 M | $284.17 M |
| 03/05/2025 | $1.59 | $1.61 (1.26%) | $1.63 | $1.54 | 1.58 M | $299.03 M |
| 03/04/2025 | $1.50 | $1.58 (5.33%) | $1.64 | $1.49 | 2.35 M | $293.46 M |
| 03/03/2025 | $1.67 | $1.53 (-8.38%) | $1.67 | $1.52 | 1.64 M | $284.17 M |
| 02/28/2025 | $1.59 | $1.65 (3.77%) | $1.68 | $1.59 | 1.43 M | $306.46 M |
| 02/27/2025 | $1.63 | $1.59 (-2.45%) | $1.67 | $1.59 | 817,858 | $295.32 M |
| 02/26/2025 | $1.64 | $1.64 (0%) | $1.67 | $1.60 | 833,200 | $304.60 M |
| 02/25/2025 | $1.65 | $1.63 (-1.21%) | $1.66 | $1.59 | 1.30 M | $302.75 M |
| 02/24/2025 | $1.67 | $1.64 (-1.8%) | $1.71 | $1.62 | 1.18 M | $304.60 M |
| 02/21/2025 | $1.77 | $1.65 (-6.78%) | $1.93 | $1.65 | 3.46 M | $306.46 M |
| 02/20/2025 | $1.80 | $1.74 (-3.33%) | $1.82 | $1.74 | 1.21 M | $323.18 M |
| 02/19/2025 | $1.83 | $1.81 (-1.09%) | $1.89 | $1.81 | 858,050 | $336.18 M |
| 02/18/2025 | $1.90 | $1.86 (-2.11%) | $1.96 | $1.83 | 1.07 M | $345.47 M |
| 02/14/2025 | $1.79 | $1.85 (3.35%) | $1.90 | $1.79 | 1.19 M | $343.03 M |
| 02/13/2025 | $1.75 | $1.80 (2.86%) | $1.80 | $1.73 | 781,532 | $333.76 M |
| 02/12/2025 | $1.65 | $1.72 (4.24%) | $1.73 | $1.64 | 1.04 M | $318.93 M |
| 02/11/2025 | $1.69 | $1.68 (-0.59%) | $1.72 | $1.65 | 868,148 | $311.51 M |
| 02/10/2025 | $1.72 | $1.73 (0.58%) | $1.75 | $1.69 | 723,466 | $320.78 M |
| 02/07/2025 | $1.75 | $1.71 (-2.29%) | $1.77 | $1.70 | 1.02 M | $317.08 M |
| 02/06/2025 | $1.88 | $1.74 (-7.45%) | $1.92 | $1.73 | 1.13 M | $322.64 M |
| 02/05/2025 | $1.87 | $1.88 (0.53%) | $1.94 | $1.86 | 1.24 M | $348.60 M |
| 02/04/2025 | $1.81 | $1.86 (2.76%) | $1.87 | $1.78 | 968,823 | $344.89 M |
| 02/03/2025 | $1.80 | $1.80 (0%) | $1.89 | $1.78 | 1.53 M | $333.76 M |
| 01/31/2025 | $1.97 | $1.87 (-5.08%) | $1.98 | $1.85 | 1.32 M | $346.74 M |
| 01/30/2025 | $1.96 | $1.98 (1.02%) | $2.07 | $1.96 | 1.20 M | $367.14 M |
| 01/29/2025 | $2.12 | $1.94 (-8.49%) | $2.15 | $1.89 | 1.52 M | $359.72 M |
| 01/28/2025 | $2.13 | $2.12 (-0.47%) | $2.24 | $2.05 | 2.73 M | $393.10 M |
| 01/27/2025 | $1.91 | $2.15 (12.57%) | $2.17 | $1.91 | 3.94 M | $398.66 M |
| 01/24/2025 | $1.82 | $1.97 (8.24%) | $2.04 | $1.82 | 3.72 M | $365.29 M |
| 01/23/2025 | $1.79 | $1.85 (3.35%) | $1.93 | $1.79 | 1.72 M | $343.03 M |
| 01/22/2025 | $1.84 | $1.81 (-1.63%) | $1.85 | $1.78 | 1.01 M | $335.62 M |
| 01/21/2025 | $1.81 | $1.85 (2.21%) | $1.87 | $1.80 | 964,023 | $343.03 M |
| 01/17/2025 | $1.84 | $1.79 (-2.72%) | $1.84 | $1.75 | 1.06 M | $331.91 M |
| 01/16/2025 | $1.85 | $1.82 (-1.62%) | $1.87 | $1.74 | 1.05 M | $337.47 M |
| 01/15/2025 | $1.80 | $1.85 (2.78%) | $1.89 | $1.76 | 2.33 M | $343.03 M |
| 01/14/2025 | $1.71 | $1.73 (1.17%) | $1.78 | $1.69 | 1.83 M | $320.78 M |
| 01/13/2025 | $1.51 | $1.67 (10.6%) | $1.71 | $1.51 | 1.70 M | $309.66 M |
| 01/10/2025 | $1.58 | $1.58 (0%) | $1.63 | $1.51 | 2.19 M | $292.97 M |
| 01/08/2025 | $1.64 | $1.63 (-0.61%) | $1.66 | $1.60 | 950,900 | $302.24 M |
| 01/07/2025 | $1.72 | $1.64 (-4.65%) | $1.76 | $1.62 | 1.68 M | $304.10 M |
| 01/06/2025 | $1.66 | $1.70 (2.41%) | $1.75 | $1.66 | 1.33 M | $315.22 M |
| 01/03/2025 | $1.59 | $1.68 (5.66%) | $1.69 | $1.57 | 1.06 M | $311.51 M |
| 01/02/2025 | $1.53 | $1.57 (2.61%) | $1.58 | $1.51 | 1.59 M | $291.12 M |
| 12/31/2024 | $1.55 | $1.54 (-0.65%) | $1.57 | $1.50 | 1.45 M | $285.55 M |
| 12/30/2024 | $1.52 | $1.55 (1.97%) | $1.56 | $1.51 | 1.23 M | $287.41 M |
| 12/27/2024 | $1.65 | $1.56 (-5.45%) | $1.65 | $1.52 | 1.80 M | $289.26 M |
| 12/26/2024 | $1.58 | $1.66 (5.06%) | $1.67 | $1.55 | 942,636 | $307.80 M |
| 12/24/2024 | $1.57 | $1.58 (0.64%) | $1.61 | $1.55 | 565,537 | $292.97 M |
| 12/23/2024 | $1.55 | $1.58 (1.94%) | $1.62 | $1.55 | 1.18 M | $292.97 M |
| 12/20/2024 | $1.56 | $1.58 (1.28%) | $1.64 | $1.55 | 2.38 M | $292.97 M |
| 12/19/2024 | $1.62 | $1.58 (-2.47%) | $1.63 | $1.55 | 1.20 M | $292.97 M |
| 12/18/2024 | $1.70 | $1.58 (-7.06%) | $1.70 | $1.53 | 2.15 M | $292.97 M |
| 12/17/2024 | $1.76 | $1.69 (-3.98%) | $1.77 | $1.68 | 1.08 M | $313.37 M |
| 12/16/2024 | $1.69 | $1.80 (6.51%) | $1.83 | $1.68 | 1.16 M | $333.76 M |
| 12/13/2024 | $1.75 | $1.71 (-2.29%) | $1.79 | $1.70 | 877,925 | $317.08 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.
