CERS(CERS)
CERS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $2.28 | $2.32 | $2.24 | $2.26 | 2.29M |
| 10/12/2026 | $2.29 | $2.30 | $2.22 | $2.26 | 1.18M |
| 10/9/2026 | $2.31 | $2.33 | $2.27 | $2.30 | 788,000 |
| 10/8/2026 | $2.26 | $2.29 | $2.20 | $2.28 | 2.42M |
| 10/7/2026 | $2.31 | $2.32 | $2.28 | $2.29 | 888,400 |
| 10/6/2026 | $2.37 | $2.41 | $2.29 | $2.34 | 1.61M |
| 10/5/2026 | $2.28 | $2.37 | $2.25 | $2.34 | 1.84M |
| 10/2/2026 | $2.35 | $2.37 | $2.26 | $2.28 | 1.75M |
| 10/1/2026 | $2.35 | $2.38 | $2.29 | $2.32 | 1.93M |
| 9/30/2026 | $2.49 | $2.49 | $2.36 | $2.38 | 1.93M |
| 9/29/2026 | $2.46 | $2.49 | $2.42 | $2.47 | 1.62M |
| 9/28/2026 | $2.58 | $2.59 | $2.44 | $2.45 | 1.51M |
| 9/25/2026 | $2.61 | $2.63 | $2.57 | $2.62 | 2.67M |
| 9/24/2026 | $2.56 | $2.63 | $2.53 | $2.61 | 1.82M |
| 9/23/2026 | $2.65 | $2.68 | $2.58 | $2.60 | 1.64M |
| 9/22/2026 | $2.59 | $2.69 | $2.52 | $2.67 | 3.82M |
| 9/21/2026 | $2.65 | $2.65 | $2.53 | $2.56 | 1.92M |
| 9/18/2026 | $2.66 | $2.68 | $2.58 | $2.65 | 3.57M |
| 9/17/2026 | $2.56 | $2.66 | $2.53 | $2.66 | 2.46M |
| 9/16/2026 | $2.50 | $2.58 | $2.50 | $2.53 | 1.46M |
| 9/15/2026 | $2.55 | $2.55 | $2.49 | $2.50 | 1.02M |
| 9/14/2026 | $2.46 | $2.57 | $2.45 | $2.55 | 1.35M |
| 9/11/2026 | $2.50 | $2.51 | $2.45 | $2.49 | 1.55M |
| 9/10/2026 | $2.49 | $2.52 | $2.46 | $2.46 | 750,800 |
| 9/9/2026 | $2.53 | $2.54 | $2.50 | $2.51 | 874,622 |
| 9/8/2026 | $2.56 | $2.58 | $2.53 | $2.54 | 753,446 |
| 9/4/2026 | $2.56 | $2.60 | $2.54 | $2.59 | 1.10M |
| 9/3/2026 | $2.64 | $2.67 | $2.52 | $2.57 | 917,117 |
| 9/2/2026 | $2.63 | $2.69 | $2.56 | $2.60 | 1.57M |
| 9/1/2026 | $2.60 | $2.64 | $2.57 | $2.61 | 1.08M |
| 8/31/2026 | $2.63 | $2.67 | $2.56 | $2.64 | 1.32M |
| 8/28/2026 | $2.70 | $2.73 | $2.63 | $2.65 | 1.68M |
| 8/27/2026 | $2.71 | $2.79 | $2.71 | $2.72 | 810,572 |
| 8/26/2026 | $2.69 | $2.76 | $2.68 | $2.74 | 1.10M |
| 8/25/2026 | $2.69 | $2.78 | $2.69 | $2.72 | 831,204 |
| 8/24/2026 | $2.81 | $2.82 | $2.69 | $2.69 | 1.62M |
| 8/21/2026 | $2.81 | $2.87 | $2.78 | $2.81 | 2.49M |
| 8/20/2026 | $2.82 | $2.89 | $2.77 | $2.79 | 2.61M |
| 8/19/2026 | $2.85 | $2.91 | $2.80 | $2.85 | 1.60M |
| 8/18/2026 | $2.94 | $3.00 | $2.76 | $2.76 | 2.55M |
| 8/17/2026 | $2.96 | $3.08 | $2.91 | $2.97 | 2.97M |
| 8/14/2026 | $2.85 | $3.01 | $2.77 | $2.98 | 2.49M |
| 8/13/2026 | $2.73 | $2.90 | $2.71 | $2.84 | 2.81M |
| 8/12/2026 | $2.63 | $2.74 | $2.59 | $2.71 | 2.72M |
| 8/11/2026 | $2.53 | $2.65 | $2.51 | $2.57 | 3.53M |
| 8/10/2026 | $2.31 | $2.55 | $2.29 | $2.52 | 2.73M |
| 8/7/2026 | $2.30 | $2.43 | $2.30 | $2.35 | 3.48M |
| 8/6/2026 | $2.24 | $2.36 | $2.21 | $2.32 | 2.58M |
| 8/5/2026 | $2.16 | $2.30 | $2.13 | $2.27 | 3.26M |
| 8/4/2026 | $2.13 | $2.22 | $2.07 | $2.19 | 6.26M |
| 8/3/2026 | $2.23 | $2.29 | $2.14 | $2.15 | 4.59M |
| 7/31/2026 | $2.43 | $2.46 | $2.06 | $2.15 | 8.33M |
| 7/30/2026 | $2.89 | $2.96 | $2.84 | $2.89 | 1.95M |
| 7/29/2026 | $2.90 | $2.98 | $2.83 | $2.87 | 1.89M |
| 7/28/2026 | $3.07 | $3.11 | $2.88 | $2.92 | 1.62M |
| 7/27/2026 | $2.96 | $3.13 | $2.96 | $3.07 | 1.66M |
| 7/24/2026 | $2.87 | $2.94 | $2.81 | $2.93 | 2.51M |
| 7/23/2026 | $2.99 | $3.03 | $2.85 | $2.87 | 2.54M |
| 7/22/2026 | $3.10 | $3.16 | $3.01 | $3.02 | 2.19M |
| 7/21/2026 | $3.12 | $3.22 | $3.08 | $3.12 | 2.85M |
| 7/20/2026 | $3.13 | $3.23 | $3.11 | $3.15 | 1.92M |
| 7/17/2026 | $3.17 | $3.25 | $3.05 | $3.13 | 2.43M |
| 7/16/2026 | $3.16 | $3.29 | $3.15 | $3.21 | 1.85M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
