Skip to main content
Cerus Corporation (CERS)
NASDAQ: CERS · Real-Time Price · USD
1.975
-0.060 (-2.95%)
Mar 6, 2026, 10:19 AM EST - Market open

Cerus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.172.192.012.042.04-9.15%2,722,268
Mar 4, 20262.182.302.062.242.245.16%3,324,168
Mar 3, 20262.142.241.882.132.13-15.81%4,818,307
Mar 2, 20262.572.682.532.532.53-1.17%1,725,257
Feb 27, 20262.602.612.522.562.56-1.54%2,005,762
Feb 26, 20262.422.622.372.602.607.44%1,052,801
Feb 25, 20262.402.472.362.422.421.68%1,225,799
Feb 24, 20262.382.482.372.382.38-1,038,180
Feb 23, 20262.362.452.312.382.38-1.24%1,678,918
Feb 20, 20262.542.562.352.412.41-5.86%1,936,792
Feb 19, 20262.512.582.372.562.563.64%1,788,986
Feb 18, 20262.372.502.342.472.474.22%1,531,524
Feb 17, 20262.222.412.222.372.375.80%1,111,381
Feb 13, 20262.202.332.172.242.243.23%1,055,418
Feb 12, 20262.172.212.052.172.170.93%1,060,114
Feb 11, 20262.242.252.112.152.15-3.59%746,931
Feb 10, 20262.162.262.162.232.232.29%896,650
Feb 9, 20262.172.222.122.182.18-0.91%698,505
Feb 6, 20262.202.262.112.202.202.80%1,263,632
Feb 5, 20262.262.362.122.142.14-6.55%1,203,116
Feb 4, 20262.342.372.242.292.29-2.14%922,523
Feb 3, 20262.352.432.272.342.340.86%904,537
Feb 2, 20262.322.422.322.322.32-0.43%1,067,970
Jan 30, 20262.282.362.252.332.330.43%947,887
Jan 29, 20262.342.382.292.322.32-1.69%858,200
Jan 28, 20262.512.542.352.362.36-5.22%1,449,683
Jan 27, 20262.452.492.412.492.491.22%467,863
Jan 26, 20262.462.472.412.462.46-1.20%567,976
Jan 23, 20262.602.602.482.492.49-4.96%1,208,006
Jan 22, 20262.602.742.552.622.623.56%1,930,805
Jan 21, 20262.482.552.442.532.532.02%1,118,021
Jan 20, 20262.532.572.452.482.48-4.62%1,031,451
Jan 16, 20262.742.762.572.602.60-5.11%1,833,119
Jan 15, 20262.742.762.652.742.74-1,750,020
Jan 14, 20262.542.962.522.742.748.73%6,410,239
Jan 13, 20262.302.542.302.522.5211.01%3,653,784
Jan 12, 20261.982.301.962.272.2710.19%2,519,907
Jan 9, 20262.102.132.032.062.06-1.44%859,164
Jan 8, 20262.072.142.062.092.09-631,786
Jan 7, 20262.072.152.062.092.090.97%862,114
Jan 6, 20262.052.102.012.072.070.98%975,907
Jan 5, 20261.972.051.932.052.054.06%971,777
Jan 2, 20262.062.081.961.971.97-4.37%1,194,156
Dec 31, 20252.062.092.052.062.06-1.44%967,450
Dec 30, 20252.072.122.072.092.091.46%1,334,771
Dec 29, 20252.002.071.992.062.061.48%1,240,590
Dec 26, 20252.062.062.002.032.03-1.46%554,569
Dec 24, 20252.052.072.022.062.06-602,787
Dec 23, 20252.092.122.002.062.06-2.83%1,317,150
Dec 22, 20252.092.212.052.122.121.44%1,177,408
Dec 19, 20252.152.162.082.092.09-2.79%1,779,170
Dec 18, 20252.252.262.152.152.15-1.83%1,515,733
Dec 17, 20252.192.262.122.192.191.39%3,014,322
Dec 16, 20252.042.212.042.162.167.46%1,813,223
Dec 15, 20252.202.212.012.012.01-7.80%1,289,355
Dec 12, 20252.162.252.112.182.181.40%2,882,555
Dec 11, 20251.932.181.902.152.1513.76%2,225,766
Dec 10, 20251.851.931.831.891.891.61%1,263,693
Dec 9, 20251.871.931.851.861.86-0.53%715,500
Dec 8, 20252.092.091.811.871.87-9.66%1,432,118
Dec 5, 20252.102.142.022.072.07-1.43%2,567,099
Dec 4, 20251.972.111.962.102.105.53%1,534,120
Dec 3, 20251.852.021.851.991.996.42%1,958,609
Dec 2, 20251.801.901.791.871.873.89%1,531,447
Dec 1, 20251.731.831.711.801.802.27%1,783,754
Nov 28, 20251.761.781.741.761.76-658,057
Nov 26, 20251.771.771.691.761.76-0.56%1,107,584
Nov 25, 20251.701.781.671.771.774.73%2,052,000
Nov 24, 20251.621.741.591.691.694.32%1,885,528
Nov 21, 20251.481.671.471.621.628.72%2,173,960
Nov 20, 20251.541.591.481.491.49-1.32%1,059,383
Nov 19, 20251.501.581.481.511.511.34%1,112,286
Nov 18, 20251.501.551.481.491.49-2.61%863,106
Nov 17, 20251.591.601.511.531.53-5.56%943,918
Nov 14, 20251.541.651.541.621.621.25%1,028,757
Nov 13, 20251.631.671.591.601.60-3.03%1,215,692
Nov 12, 20251.651.711.631.651.65-1,518,888
Nov 11, 20251.611.761.591.651.653.12%1,423,023
Nov 10, 20251.711.781.591.601.60-6.43%1,434,162
Nov 7, 20251.431.731.421.711.7121.28%3,342,881
Nov 6, 20251.441.451.381.411.41-2.76%983,591
Nov 5, 20251.461.491.401.451.45-818,492
Nov 4, 20251.471.491.441.451.45-4.61%1,145,982
Nov 3, 20251.501.541.431.521.523.40%1,148,031
Oct 31, 20251.401.501.401.471.475.00%1,290,603
Oct 30, 20251.431.451.401.401.40-3.45%985,067
Oct 29, 20251.491.521.421.451.45-3.33%1,439,452
Oct 28, 20251.531.531.491.501.50-2.60%666,751
Oct 27, 20251.531.551.491.541.540.65%822,076
Oct 24, 20251.551.551.501.531.531.32%687,612
Oct 23, 20251.501.531.491.511.510.67%660,018
Oct 22, 20251.631.641.481.501.50-8.54%2,118,994
Oct 21, 20251.621.661.591.641.640.61%817,328
Oct 20, 20251.551.641.551.631.636.54%1,257,623
Oct 17, 20251.561.591.511.531.53-3.16%1,363,228
Oct 16, 20251.611.681.571.581.58-0.63%1,211,533
Oct 15, 20251.611.611.541.591.590.63%966,810
Oct 14, 20251.541.581.501.581.581.28%971,268
Oct 13, 20251.631.671.541.561.56-2.50%1,366,100
Oct 10, 20251.681.681.521.601.60-4.19%2,319,926