Cerus CorporationCERSNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $2.35 | $2.43 | $2.27 | $2.34 | 904,536 |
| 2/2/2026 | $2.32 | $2.42 | $2.32 | $2.32 | 1.07M |
| 1/30/2026 | $2.28 | $2.36 | $2.25 | $2.33 | 947,900 |
| 1/29/2026 | $2.34 | $2.38 | $2.29 | $2.32 | 858,200 |
| 1/28/2026 | $2.51 | $2.54 | $2.35 | $2.36 | 1.45M |
| 1/27/2026 | $2.45 | $2.49 | $2.41 | $2.49 | 467,900 |
| 1/26/2026 | $2.46 | $2.47 | $2.41 | $2.46 | 567,976 |
| 1/23/2026 | $2.60 | $2.60 | $2.48 | $2.49 | 1.21M |
| 1/22/2026 | $2.60 | $2.74 | $2.55 | $2.62 | 1.93M |
| 1/21/2026 | $2.48 | $2.55 | $2.44 | $2.53 | 1.12M |
| 1/20/2026 | $2.53 | $2.57 | $2.44 | $2.48 | 1.03M |
| 1/16/2026 | $2.74 | $2.76 | $2.57 | $2.60 | 1.83M |
| 1/15/2026 | $2.74 | $2.76 | $2.65 | $2.74 | 1.75M |
| 1/14/2026 | $2.54 | $2.96 | $2.52 | $2.74 | 6.41M |
| 1/13/2026 | $2.30 | $2.54 | $2.30 | $2.52 | 3.65M |
| 1/12/2026 | $1.98 | $2.30 | $1.96 | $2.27 | 2.52M |
| 1/9/2026 | $2.10 | $2.13 | $2.03 | $2.06 | 859,200 |
| 1/8/2026 | $2.07 | $2.14 | $2.06 | $2.09 | 631,800 |
| 1/7/2026 | $2.07 | $2.15 | $2.06 | $2.09 | 862,114 |
| 1/6/2026 | $2.05 | $2.10 | $2.01 | $2.07 | 975,907 |
| 1/5/2026 | $1.97 | $2.05 | $1.93 | $2.05 | 971,800 |
| 1/2/2026 | $2.06 | $2.08 | $1.96 | $1.97 | 1.19M |
| 12/31/2025 | $2.06 | $2.09 | $2.05 | $2.06 | 967,450 |
| 12/30/2025 | $2.07 | $2.12 | $2.07 | $2.09 | 1.33M |
| 12/29/2025 | $2.00 | $2.07 | $1.99 | $2.06 | 1.24M |
| 12/26/2025 | $2.06 | $2.06 | $2.00 | $2.03 | 554,600 |
| 12/24/2025 | $2.05 | $2.07 | $2.02 | $2.06 | 602,800 |
| 12/23/2025 | $2.09 | $2.12 | $2.00 | $2.06 | 1.32M |
| 12/22/2025 | $2.09 | $2.21 | $2.05 | $2.12 | 1.18M |
| 12/19/2025 | $2.15 | $2.16 | $2.08 | $2.09 | 1.78M |
| 12/18/2025 | $2.25 | $2.26 | $2.15 | $2.15 | 1.52M |
| 12/17/2025 | $2.19 | $2.26 | $2.12 | $2.19 | 3.01M |
| 12/16/2025 | $2.04 | $2.21 | $2.04 | $2.16 | 1.81M |
| 12/15/2025 | $2.20 | $2.21 | $2.01 | $2.01 | 1.29M |
| 12/12/2025 | $2.16 | $2.25 | $2.11 | $2.18 | 2.88M |
| 12/11/2025 | $1.93 | $2.18 | $1.90 | $2.15 | 2.23M |
| 12/10/2025 | $1.85 | $1.93 | $1.83 | $1.89 | 1.26M |
| 12/9/2025 | $1.87 | $1.93 | $1.85 | $1.86 | 715,500 |
| 12/8/2025 | $2.09 | $2.09 | $1.81 | $1.87 | 1.43M |
| 12/5/2025 | $2.10 | $2.14 | $2.02 | $2.07 | 2.57M |
| 12/4/2025 | $1.97 | $2.11 | $1.96 | $2.10 | 1.53M |
| 12/3/2025 | $1.85 | $2.02 | $1.85 | $1.99 | 1.96M |
| 12/2/2025 | $1.80 | $1.90 | $1.79 | $1.87 | 1.53M |
| 12/1/2025 | $1.73 | $1.83 | $1.71 | $1.80 | 1.78M |
| 11/28/2025 | $1.76 | $1.78 | $1.74 | $1.76 | 658,100 |
| 11/26/2025 | $1.77 | $1.77 | $1.69 | $1.76 | 1.11M |
| 11/25/2025 | $1.70 | $1.78 | $1.67 | $1.77 | 2.05M |
| 11/24/2025 | $1.62 | $1.74 | $1.59 | $1.69 | 1.89M |
| 11/21/2025 | $1.48 | $1.67 | $1.47 | $1.62 | 2.17M |
| 11/20/2025 | $1.54 | $1.59 | $1.48 | $1.49 | 1.06M |
| 11/19/2025 | $1.50 | $1.58 | $1.48 | $1.51 | 1.11M |
| 11/18/2025 | $1.50 | $1.55 | $1.48 | $1.49 | 863,106 |
| 11/17/2025 | $1.59 | $1.60 | $1.51 | $1.53 | 943,918 |
| 11/14/2025 | $1.54 | $1.65 | $1.54 | $1.62 | 1.03M |
| 11/13/2025 | $1.63 | $1.67 | $1.59 | $1.60 | 1.22M |
| 11/12/2025 | $1.65 | $1.71 | $1.63 | $1.65 | 1.52M |
| 11/11/2025 | $1.61 | $1.76 | $1.59 | $1.65 | 1.42M |
| 11/10/2025 | $1.71 | $1.78 | $1.59 | $1.60 | 1.43M |
| 11/7/2025 | $1.43 | $1.73 | $1.42 | $1.71 | 3.34M |
| 11/6/2025 | $1.44 | $1.45 | $1.38 | $1.41 | 983,591 |
| 11/5/2025 | $1.46 | $1.49 | $1.40 | $1.45 | 818,500 |