Skip to main content
Cerus Corporation (CERS)
NASDAQ: CERS · Real-Time Price · USD
2.920
+0.060 (2.10%)
At close: Jun 26, 2026, 4:00 PM EDT
2.930
+0.010 (0.34%)
After-hours: Jun 26, 2026, 7:10 PM EDT

Cerus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.863.002.832.922.922.10%7,434,323
Jun 25, 20262.662.902.652.862.868.33%4,026,692
Jun 24, 20262.572.652.562.642.641.93%2,784,607
Jun 23, 20262.592.672.522.592.59-0.38%2,687,593
Jun 22, 20262.672.692.522.602.60-3.70%1,935,385
Jun 18, 20262.652.712.592.702.705.06%3,293,100
Jun 17, 20262.462.712.412.572.574.05%2,530,729
Jun 16, 20262.552.582.442.472.47-1.98%2,179,866
Jun 15, 20262.592.652.512.522.52-1.56%2,117,624
Jun 12, 20262.612.732.542.562.56-1.16%2,235,661
Jun 11, 20262.552.632.462.592.591.17%3,859,805
Jun 10, 20262.582.642.552.562.56-0.78%1,840,934
Jun 9, 20262.582.662.532.582.58-0.77%2,240,904
Jun 8, 20262.752.812.592.602.60-4.06%1,672,954
Jun 5, 20262.762.802.672.712.71-2.87%1,607,624
Jun 4, 20262.702.842.672.792.794.89%3,134,572
Jun 3, 20262.692.762.622.662.66-1.48%2,183,745
Jun 2, 20262.812.842.622.702.70-4.93%2,435,219
Jun 1, 20263.033.032.802.842.84-6.58%2,558,393
May 29, 20262.903.132.883.043.044.11%3,291,704
May 28, 20262.802.972.792.922.923.55%3,679,230
May 27, 20262.732.832.722.822.823.30%1,692,906
May 26, 20262.722.762.662.732.730.74%1,174,053
May 22, 20262.742.812.692.712.71-1.09%1,731,989
May 21, 20262.662.792.642.742.741.86%1,912,113
May 20, 20262.702.722.622.692.69-0.37%3,093,378
May 19, 20262.442.872.422.702.7011.11%4,450,620
May 18, 20262.342.462.342.432.433.85%1,981,021
May 15, 20262.492.512.332.342.34-6.77%2,622,454
May 14, 20262.642.722.502.512.51-3.46%2,352,683
May 13, 20262.512.652.492.602.601.96%2,150,359
May 12, 20262.482.562.422.552.551.19%2,096,242
May 11, 20262.592.622.462.522.52-3.45%2,124,164
May 8, 20262.612.662.482.612.61-2,201,390
May 7, 20262.592.722.542.612.610.77%2,197,569
May 6, 20262.582.652.492.592.59-2,087,175
May 5, 20262.752.752.552.592.59-4.78%2,611,210
May 4, 20262.753.022.672.722.72-6,018,431
May 1, 20262.693.152.472.722.7233.99%24,852,308
Apr 30, 20261.922.031.902.032.035.73%981,415
Apr 29, 20261.971.971.881.921.92-2.54%905,112
Apr 28, 20261.971.991.931.971.97-0.51%629,581
Apr 27, 20261.992.061.971.981.98-847,497
Apr 24, 20261.881.981.881.981.984.21%1,135,842
Apr 23, 20261.931.961.851.901.90-2.06%758,475
Apr 22, 20261.931.981.911.941.940.52%754,165
Apr 21, 20262.022.061.911.931.93-5.85%1,447,321
Apr 20, 20262.052.082.022.052.05-1.44%1,789,521
Apr 17, 20262.072.152.052.082.084.00%1,411,545
Apr 16, 20262.032.141.982.002.00-0.99%1,227,264
Apr 15, 20262.022.042.002.022.020.50%927,082
Apr 14, 20261.952.051.952.012.014.69%1,102,036
Apr 13, 20261.911.971.871.921.921.59%1,121,775
Apr 10, 20261.911.941.861.891.89-1.05%770,790
Apr 9, 20261.881.921.841.911.91-0.52%663,332
Apr 8, 20261.982.001.861.921.924.35%942,353
Apr 7, 20261.841.881.801.841.84-0.54%940,046
Apr 6, 20261.861.931.851.851.85-0.54%1,047,328
Apr 2, 20261.811.881.801.861.86-0.53%754,437
Apr 1, 20261.861.921.831.871.872.75%857,994
Mar 31, 20261.751.851.751.821.825.20%1,654,285
Mar 30, 20261.771.811.731.731.73-2.81%1,227,041
Mar 27, 20261.811.831.761.781.78-2.73%1,304,334
Mar 26, 20261.811.911.801.831.83-0.54%870,338
Mar 25, 20261.781.901.781.841.843.95%3,162,486
Mar 24, 20261.791.801.731.771.77-2.75%1,047,306
Mar 23, 20261.791.891.761.821.825.81%2,301,863
Mar 20, 20261.781.781.681.721.72-2.27%2,055,952
Mar 19, 20261.771.831.731.761.76-2.22%1,124,785
Mar 18, 20261.811.941.771.801.80-3,739,664
Mar 17, 20261.771.821.761.801.80-1,519,826
Mar 16, 20261.691.821.691.801.806.51%1,334,536
Mar 13, 20261.671.741.631.691.69-0.59%4,759,296
Mar 12, 20261.731.761.621.701.70-5.03%3,232,937
Mar 11, 20261.761.831.731.791.791.13%2,115,375
Mar 10, 20261.901.911.771.771.77-8.29%2,400,653
Mar 9, 20261.881.961.851.931.93-2,033,498
Mar 6, 20262.152.151.931.931.93-5.16%2,347,419
Mar 5, 20262.172.192.012.042.04-9.15%2,739,897
Mar 4, 20262.182.302.062.242.245.16%3,328,753
Mar 3, 20262.142.241.882.132.13-15.81%4,823,552
Mar 2, 20262.572.682.532.532.53-1.17%1,738,745
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