Skip to main content
Cerus Corporation (CERS)
NASDAQ: CERS · Real-Time Price · USD
1.970
-0.010 (-0.51%)
At close: Apr 28, 2026, 4:00 PM EDT
1.970
0.00 (0.00%)
After-hours: Apr 28, 2026, 5:17 PM EDT

Cerus Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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