Cerus Corporation (CERS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 2.30 | 2.43 | 2.30 | 2.35 | +1.29% | 3,482,300 |
| 2026-08-06 | 2.24 | 2.36 | 2.21 | 2.32 | +2.20% | 2,584,600 |
| 2026-08-05 | 2.16 | 2.30 | 2.13 | 2.27 | +3.65% | 3,261,900 |
| 2026-08-04 | 2.13 | 2.22 | 2.07 | 2.19 | +1.86% | 6,258,700 |
| 2026-08-03 | 2.23 | 2.29 | 2.14 | 2.15 | +0.00% | 4,585,200 |
| 2026-07-31 | 2.43 | 2.46 | 2.06 | 2.15 | -25.61% | 8,328,300 |
| 2026-07-30 | 2.89 | 2.96 | 2.84 | 2.89 | +0.70% | 1,947,300 |
| 2026-07-29 | 2.90 | 2.98 | 2.83 | 2.87 | -1.71% | 1,887,000 |
| 2026-07-28 | 3.07 | 3.11 | 2.88 | 2.92 | -4.89% | 1,623,800 |
| 2026-07-27 | 2.96 | 3.13 | 2.96 | 3.07 | +4.78% | 1,655,100 |
| 2026-07-24 | 2.87 | 2.94 | 2.81 | 2.93 | +2.09% | 2,510,800 |
| 2026-07-23 | 2.99 | 3.03 | 2.85 | 2.87 | -4.97% | 2,535,700 |
| 2026-07-22 | 3.10 | 3.16 | 3.01 | 3.02 | -3.21% | 2,186,400 |
| 2026-07-21 | 3.12 | 3.22 | 3.08 | 3.12 | -0.95% | 2,849,612 |
| 2026-07-20 | 3.13 | 3.23 | 3.11 | 3.15 | +0.64% | 1,921,525 |
| 2026-07-17 | 3.17 | 3.25 | 3.05 | 3.13 | -2.49% | 2,428,400 |
| 2026-07-16 | 3.16 | 3.29 | 3.15 | 3.21 | +0.94% | 1,852,800 |
| 2026-07-15 | 3.07 | 3.21 | 3.07 | 3.18 | +3.58% | 1,083,600 |
| 2026-07-14 | 3.09 | 3.19 | 2.92 | 3.07 | -0.65% | 1,922,400 |
| 2026-07-13 | 3.08 | 3.15 | 3.03 | 3.09 | -0.96% | 1,192,900 |
| 2026-07-10 | 3.15 | 3.17 | 3.02 | 3.12 | -0.95% | 1,729,100 |
| 2026-07-09 | 3.20 | 3.25 | 3.12 | 3.15 | +0.32% | 1,371,800 |
| 2026-07-08 | 3.15 | 3.16 | 3.07 | 3.14 | -2.48% | 2,120,300 |
| 2026-07-07 | 3.31 | 3.44 | 3.17 | 3.22 | -1.83% | 3,083,600 |
| 2026-07-06 | 3.18 | 3.47 | 3.14 | 3.28 | +3.80% | 4,682,400 |
| 2026-07-02 | 3.04 | 3.21 | 3.03 | 3.16 | +5.33% | 3,289,800 |
| 2026-07-01 | 2.88 | 3.03 | 2.84 | 3.00 | +2.74% | 4,909,400 |
| 2026-06-30 | 2.96 | 2.96 | 2.78 | 2.92 | -2.34% | 2,174,300 |
| 2026-06-29 | 2.95 | 3.04 | 2.91 | 2.99 | +2.40% | 2,341,300 |
| 2026-06-26 | 2.86 | 3.00 | 2.83 | 2.92 | +2.10% | 7,434,800 |
| 2026-06-25 | 2.66 | 2.90 | 2.65 | 2.86 | +8.33% | 4,026,600 |
| 2026-06-24 | 2.57 | 2.65 | 2.56 | 2.64 | +1.93% | 2,784,600 |
| 2026-06-23 | 2.59 | 2.67 | 2.52 | 2.59 | -0.38% | 2,687,600 |
| 2026-06-22 | 2.67 | 2.69 | 2.52 | 2.60 | -3.70% | 1,935,400 |
| 2026-06-18 | 2.65 | 2.71 | 2.59 | 2.70 | +5.06% | 3,293,100 |
| 2026-06-17 | 2.46 | 2.71 | 2.41 | 2.57 | +4.05% | 2,530,700 |
| 2026-06-16 | 2.55 | 2.58 | 2.44 | 2.47 | -1.98% | 2,179,800 |
| 2026-06-15 | 2.59 | 2.65 | 2.51 | 2.52 | -1.56% | 2,117,600 |
| 2026-06-12 | 2.61 | 2.73 | 2.54 | 2.56 | -1.16% | 2,229,700 |
| 2026-06-11 | 2.55 | 2.63 | 2.46 | 2.59 | +1.17% | 3,859,800 |
| 2026-06-10 | 2.58 | 2.64 | 2.55 | 2.56 | -0.78% | 1,840,900 |
| 2026-06-09 | 2.58 | 2.66 | 2.53 | 2.58 | -0.77% | 2,240,900 |
| 2026-06-08 | 2.75 | 2.81 | 2.59 | 2.60 | -4.06% | 1,673,000 |
| 2026-06-05 | 2.76 | 2.80 | 2.67 | 2.71 | -2.87% | 1,607,600 |
| 2026-06-04 | 2.70 | 2.84 | 2.67 | 2.79 | +4.89% | 3,134,400 |
| 2026-06-03 | 2.69 | 2.76 | 2.62 | 2.66 | -1.48% | 2,183,700 |
| 2026-06-02 | 2.81 | 2.84 | 2.62 | 2.70 | -4.93% | 2,435,200 |
| 2026-06-01 | 3.03 | 3.03 | 2.80 | 2.84 | -6.58% | 2,558,400 |
| 2026-05-29 | 2.90 | 3.13 | 2.88 | 3.04 | +4.11% | 3,291,700 |
| 2026-05-28 | 2.80 | 2.97 | 2.79 | 2.92 | +3.55% | 3,679,200 |
| 2026-05-27 | 2.73 | 2.83 | 2.72 | 2.82 | +3.30% | 1,692,100 |
| 2026-05-26 | 2.72 | 2.76 | 2.66 | 2.73 | +0.74% | 1,174,000 |
| 2026-05-22 | 2.74 | 2.81 | 2.69 | 2.71 | -1.09% | 1,730,700 |
| 2026-05-21 | 2.66 | 2.79 | 2.64 | 2.74 | +1.86% | 1,912,100 |
| 2026-05-20 | 2.70 | 2.72 | 2.62 | 2.69 | -0.37% | 3,093,400 |
| 2026-05-19 | 2.44 | 2.87 | 2.42 | 2.70 | +11.11% | 4,450,600 |
| 2026-05-18 | 2.34 | 2.46 | 2.34 | 2.43 | +3.85% | 1,980,900 |
| 2026-05-15 | 2.49 | 2.51 | 2.33 | 2.34 | -6.77% | 2,622,300 |
| 2026-05-14 | 2.64 | 2.72 | 2.50 | 2.51 | -3.46% | 2,352,700 |
| 2026-05-13 | 2.51 | 2.65 | 2.49 | 2.60 | +1.96% | 2,150,400 |
| 2026-05-12 | 2.48 | 2.56 | 2.42 | 2.55 | +1.19% | 2,096,200 |
| 2026-05-11 | 2.59 | 2.62 | 2.46 | 2.52 | -3.45% | 2,123,900 |
| 2026-05-08 | 2.61 | 2.66 | 2.48 | 2.61 | +0.00% | 2,201,400 |
| 2026-05-07 | 2.59 | 2.72 | 2.54 | 2.61 | +0.77% | 2,197,600 |
| 2026-05-06 | 2.58 | 2.65 | 2.49 | 2.59 | +0.00% | 2,087,200 |
| 2026-05-05 | 2.75 | 2.75 | 2.55 | 2.59 | -4.78% | 2,611,200 |
| 2026-05-04 | 2.75 | 3.02 | 2.67 | 2.72 | +0.00% | 6,018,400 |
| 2026-05-01 | 2.69 | 3.15 | 2.47 | 2.72 | +33.99% | 24,852,300 |
| 2026-04-30 | 1.92 | 2.03 | 1.90 | 2.03 | +5.73% | 981,400 |
| 2026-04-29 | 1.97 | 1.97 | 1.88 | 1.92 | -2.54% | 905,100 |
| 2026-04-28 | 1.97 | 1.99 | 1.93 | 1.97 | -0.51% | 629,600 |
| 2026-04-27 | 1.99 | 2.06 | 1.97 | 1.98 | +0.00% | 847,500 |
| 2026-04-24 | 1.88 | 1.98 | 1.88 | 1.98 | +4.21% | 1,135,800 |
| 2026-04-23 | 1.93 | 1.96 | 1.85 | 1.90 | -2.06% | 758,500 |
| 2026-04-22 | 1.93 | 1.98 | 1.91 | 1.94 | +0.52% | 754,100 |
| 2026-04-21 | 2.02 | 2.06 | 1.91 | 1.93 | -5.85% | 1,447,300 |
| 2026-04-20 | 2.05 | 2.08 | 2.02 | 2.05 | -1.44% | 1,789,500 |
| 2026-04-17 | 2.07 | 2.15 | 2.05 | 2.08 | +4.00% | 1,411,500 |
| 2026-04-16 | 2.03 | 2.14 | 1.98 | 2.00 | -0.99% | 1,227,300 |
| 2026-04-15 | 2.02 | 2.04 | 2.00 | 2.02 | +0.50% | 926,800 |
| 2026-04-14 | 1.95 | 2.05 | 1.95 | 2.01 | +4.69% | 1,101,800 |
| 2026-04-13 | 1.91 | 1.97 | 1.87 | 1.92 | +1.59% | 1,121,700 |
| 2026-04-10 | 1.91 | 1.94 | 1.86 | 1.89 | -1.05% | 770,800 |
| 2026-04-09 | 1.88 | 1.92 | 1.84 | 1.91 | -0.52% | 663,300 |
| 2026-04-08 | 1.98 | 2.00 | 1.86 | 1.92 | +4.35% | 942,400 |
| 2026-04-07 | 1.84 | 1.88 | 1.80 | 1.84 | -0.54% | 940,000 |
| 2026-04-06 | 1.86 | 1.93 | 1.85 | 1.85 | -0.54% | 1,047,300 |
| 2026-04-02 | 1.81 | 1.88 | 1.80 | 1.86 | -0.53% | 754,400 |
| 2026-04-01 | 1.86 | 1.92 | 1.83 | 1.87 | +2.75% | 858,000 |
| 2026-03-31 | 1.75 | 1.85 | 1.75 | 1.82 | +5.20% | 1,654,200 |
| 2026-03-30 | 1.77 | 1.81 | 1.73 | 1.73 | -2.81% | 1,227,000 |
| 2026-03-27 | 1.81 | 1.83 | 1.76 | 1.78 | -2.73% | 1,304,334 |
| 2026-03-26 | 1.81 | 1.91 | 1.79 | 1.83 | -0.54% | 870,338 |
| 2026-03-25 | 1.78 | 1.90 | 1.78 | 1.84 | +3.95% | 3,162,486 |
| 2026-03-24 | 1.79 | 1.80 | 1.73 | 1.77 | -2.75% | 1,047,306 |
| 2026-03-23 | 1.79 | 1.89 | 1.76 | 1.82 | +5.81% | 2,301,863 |
| 2026-03-20 | 1.78 | 1.78 | 1.68 | 1.72 | -2.27% | 2,055,952 |
| 2026-03-19 | 1.77 | 1.83 | 1.73 | 1.76 | -2.22% | 1,124,785 |
| 2026-03-18 | 1.81 | 1.94 | 1.77 | 1.80 | +0.00% | 3,739,664 |
| 2026-03-17 | 1.77 | 1.81 | 1.76 | 1.80 | +0.00% | 1,519,826 |
| 2026-03-16 | 1.69 | 1.82 | 1.69 | 1.80 | +6.51% | 1,334,536 |
| 2026-03-13 | 1.67 | 1.74 | 1.63 | 1.69 | -0.59% | 4,759,296 |
| 2026-03-12 | 1.73 | 1.75 | 1.62 | 1.70 | -5.03% | 3,232,937 |
| 2026-03-11 | 1.76 | 1.83 | 1.73 | 1.79 | +1.13% | 2,115,375 |
| 2026-03-10 | 1.90 | 1.91 | 1.77 | 1.77 | -8.29% | 2,400,653 |
| 2026-03-09 | 1.88 | 1.96 | 1.85 | 1.93 | +0.00% | 2,033,498 |
| 2026-03-06 | 2.15 | 2.15 | 1.93 | 1.93 | -5.16% | 2,347,419 |
| 2026-03-05 | 2.17 | 2.19 | 2.01 | 2.04 | -9.15% | 2,739,897 |
| 2026-03-04 | 2.18 | 2.30 | 2.06 | 2.24 | +5.16% | 3,328,753 |
| 2026-03-03 | 2.14 | 2.24 | 1.88 | 2.13 | -15.81% | 4,823,552 |
| 2026-03-02 | 2.57 | 2.68 | 2.53 | 2.53 | -1.17% | 1,738,745 |
| 2026-02-27 | 2.60 | 2.61 | 2.52 | 2.56 | -1.54% | 2,005,762 |
| 2026-02-26 | 2.42 | 2.62 | 2.37 | 2.60 | +7.44% | 1,052,801 |
| 2026-02-25 | 2.40 | 2.46 | 2.35 | 2.42 | +1.68% | 1,225,799 |
| 2026-02-24 | 2.38 | 2.48 | 2.37 | 2.38 | +0.00% | 1,038,180 |
| 2026-02-23 | 2.36 | 2.44 | 2.31 | 2.38 | -1.24% | 1,678,918 |
| 2026-02-20 | 2.54 | 2.56 | 2.35 | 2.41 | -5.86% | 1,936,792 |
| 2026-02-19 | 2.51 | 2.58 | 2.37 | 2.56 | +3.64% | 1,788,986 |
| 2026-02-18 | 2.37 | 2.50 | 2.34 | 2.47 | +4.22% | 1,531,524 |
| 2026-02-17 | 2.22 | 2.41 | 2.22 | 2.37 | +5.80% | 1,111,381 |
| 2026-02-13 | 2.20 | 2.33 | 2.17 | 2.24 | +3.23% | 1,055,418 |
| 2026-02-12 | 2.17 | 2.21 | 2.04 | 2.17 | +0.93% | 1,060,114 |
| 2026-02-11 | 2.24 | 2.25 | 2.11 | 2.15 | -3.59% | 746,931 |
| 2026-02-10 | 2.16 | 2.26 | 2.16 | 2.23 | +2.29% | 896,650 |
| 2026-02-09 | 2.17 | 2.22 | 2.12 | 2.18 | -0.91% | 698,505 |
| 2026-02-06 | 2.20 | 2.26 | 2.11 | 2.20 | +2.80% | 1,263,632 |
| 2026-02-05 | 2.26 | 2.36 | 2.12 | 2.14 | -6.55% | 1,203,116 |
| 2026-02-04 | 2.34 | 2.37 | 2.24 | 2.29 | -2.14% | 922,523 |
| 2026-02-03 | 2.35 | 2.43 | 2.27 | 2.34 | +0.86% | 904,537 |
| 2026-02-02 | 2.32 | 2.42 | 2.31 | 2.32 | -0.43% | 1,067,970 |
| 2026-01-30 | 2.28 | 2.36 | 2.25 | 2.33 | +0.43% | 947,887 |
| 2026-01-29 | 2.34 | 2.38 | 2.29 | 2.32 | -1.69% | 858,200 |
| 2026-01-28 | 2.51 | 2.54 | 2.35 | 2.36 | -5.22% | 1,449,683 |
| 2026-01-27 | 2.45 | 2.49 | 2.41 | 2.49 | +1.22% | 467,863 |
| 2026-01-26 | 2.46 | 2.47 | 2.41 | 2.46 | -1.20% | 567,976 |
| 2026-01-23 | 2.60 | 2.60 | 2.48 | 2.49 | -4.96% | 1,208,006 |
| 2026-01-22 | 2.60 | 2.74 | 2.55 | 2.62 | +3.56% | 1,930,805 |
| 2026-01-21 | 2.48 | 2.55 | 2.44 | 2.53 | +2.02% | 1,118,021 |
| 2026-01-20 | 2.53 | 2.57 | 2.44 | 2.48 | -4.62% | 1,031,451 |
| 2026-01-16 | 2.74 | 2.76 | 2.57 | 2.60 | -5.11% | 1,833,119 |
| 2026-01-15 | 2.74 | 2.76 | 2.65 | 2.74 | +0.00% | 1,750,020 |
| 2026-01-14 | 2.54 | 2.96 | 2.52 | 2.74 | +8.73% | 6,410,239 |
| 2026-01-13 | 2.30 | 2.54 | 2.30 | 2.52 | +11.01% | 3,653,784 |
| 2026-01-12 | 1.98 | 2.30 | 1.96 | 2.27 | +10.19% | 2,519,907 |
| 2026-01-09 | 2.10 | 2.13 | 2.02 | 2.06 | -1.44% | 859,164 |
| 2026-01-08 | 2.07 | 2.14 | 2.06 | 2.09 | +0.00% | 631,786 |
| 2026-01-07 | 2.07 | 2.15 | 2.06 | 2.09 | +0.97% | 862,114 |
| 2026-01-06 | 2.05 | 2.10 | 2.01 | 2.07 | +0.98% | 975,907 |
| 2026-01-05 | 1.97 | 2.05 | 1.93 | 2.05 | +4.06% | 971,777 |
| 2026-01-02 | 2.06 | 2.08 | 1.96 | 1.97 | -4.37% | 1,194,156 |
| 2025-12-31 | 2.06 | 2.09 | 2.04 | 2.06 | -1.44% | 967,450 |
| 2025-12-30 | 2.07 | 2.12 | 2.07 | 2.09 | +1.46% | 1,334,771 |
| 2025-12-29 | 2.00 | 2.07 | 1.99 | 2.06 | +1.48% | 1,240,590 |
| 2025-12-26 | 2.06 | 2.06 | 2.00 | 2.03 | -1.46% | 554,569 |
| 2025-12-24 | 2.05 | 2.07 | 2.02 | 2.06 | +0.00% | 602,787 |
| 2025-12-23 | 2.09 | 2.12 | 2.00 | 2.06 | -2.83% | 1,317,150 |
| 2025-12-22 | 2.08 | 2.21 | 2.05 | 2.12 | +1.44% | 1,177,408 |
| 2025-12-19 | 2.15 | 2.16 | 2.08 | 2.09 | -2.79% | 1,779,170 |
| 2025-12-18 | 2.25 | 2.25 | 2.15 | 2.15 | -1.83% | 1,515,733 |
| 2025-12-17 | 2.19 | 2.26 | 2.12 | 2.19 | +1.39% | 3,014,322 |
| 2025-12-16 | 2.04 | 2.21 | 2.04 | 2.16 | +7.46% | 1,813,223 |
| 2025-12-15 | 2.20 | 2.21 | 2.01 | 2.01 | -7.80% | 1,289,355 |
| 2025-12-12 | 2.16 | 2.25 | 2.11 | 2.18 | +1.40% | 2,882,555 |
| 2025-12-11 | 1.93 | 2.18 | 1.90 | 2.15 | +13.76% | 2,225,766 |
| 2025-12-10 | 1.85 | 1.93 | 1.83 | 1.89 | +1.61% | 1,263,693 |
| 2025-12-09 | 1.87 | 1.93 | 1.85 | 1.86 | -0.53% | 715,500 |
| 2025-12-08 | 2.09 | 2.09 | 1.81 | 1.87 | -9.66% | 1,432,118 |
| 2025-12-05 | 2.10 | 2.14 | 2.02 | 2.07 | -1.43% | 2,567,099 |
| 2025-12-04 | 1.97 | 2.11 | 1.96 | 2.10 | +5.53% | 1,534,120 |
| 2025-12-03 | 1.85 | 2.02 | 1.85 | 1.99 | +6.42% | 1,958,609 |
| 2025-12-02 | 1.80 | 1.90 | 1.79 | 1.87 | +3.89% | 1,531,447 |
| 2025-12-01 | 1.73 | 1.82 | 1.71 | 1.80 | +2.27% | 1,783,620 |
| 2025-11-28 | 1.76 | 1.78 | 1.74 | 1.76 | +0.00% | 658,057 |
| 2025-11-26 | 1.77 | 1.77 | 1.69 | 1.76 | -0.56% | 1,107,584 |
| 2025-11-25 | 1.70 | 1.78 | 1.67 | 1.77 | +4.73% | 2,052,000 |
| 2025-11-24 | 1.62 | 1.74 | 1.59 | 1.69 | +4.32% | 1,885,528 |
| 2025-11-21 | 1.48 | 1.67 | 1.47 | 1.62 | +8.72% | 2,173,960 |
| 2025-11-20 | 1.54 | 1.59 | 1.48 | 1.49 | -1.32% | 1,059,383 |
| 2025-11-19 | 1.50 | 1.58 | 1.48 | 1.51 | +1.34% | 1,112,286 |
| 2025-11-18 | 1.50 | 1.55 | 1.48 | 1.49 | -2.61% | 863,106 |
| 2025-11-17 | 1.59 | 1.60 | 1.50 | 1.53 | -5.56% | 943,918 |
| 2025-11-14 | 1.54 | 1.65 | 1.54 | 1.62 | +1.25% | 1,028,757 |
| 2025-11-13 | 1.63 | 1.67 | 1.59 | 1.60 | -3.03% | 1,215,692 |
| 2025-11-12 | 1.65 | 1.71 | 1.63 | 1.65 | +0.00% | 1,518,888 |
| 2025-11-11 | 1.61 | 1.76 | 1.59 | 1.65 | +3.12% | 1,423,023 |
| 2025-11-10 | 1.71 | 1.78 | 1.59 | 1.60 | -6.43% | 1,434,162 |
| 2025-11-07 | 1.43 | 1.73 | 1.42 | 1.71 | +21.28% | 3,342,881 |
| 2025-11-06 | 1.44 | 1.45 | 1.38 | 1.41 | -2.76% | 983,591 |
| 2025-11-05 | 1.46 | 1.49 | 1.40 | 1.45 | +0.00% | 818,492 |
| 2025-11-04 | 1.47 | 1.49 | 1.44 | 1.45 | -4.61% | 1,145,982 |
| 2025-11-03 | 1.50 | 1.53 | 1.43 | 1.52 | +3.40% | 1,148,031 |
| 2025-10-31 | 1.40 | 1.50 | 1.40 | 1.47 | +5.00% | 1,290,603 |
| 2025-10-30 | 1.43 | 1.45 | 1.40 | 1.40 | -3.45% | 985,067 |
| 2025-10-29 | 1.49 | 1.51 | 1.42 | 1.45 | -3.33% | 1,439,452 |
| 2025-10-28 | 1.53 | 1.53 | 1.49 | 1.50 | -2.60% | 666,751 |
| 2025-10-27 | 1.53 | 1.54 | 1.49 | 1.54 | +0.65% | 822,076 |
| 2025-10-24 | 1.55 | 1.55 | 1.50 | 1.53 | +1.32% | 687,612 |
| 2025-10-23 | 1.50 | 1.53 | 1.49 | 1.51 | +0.67% | 660,018 |
| 2025-10-22 | 1.63 | 1.64 | 1.48 | 1.50 | -8.54% | 2,118,994 |
| 2025-10-21 | 1.62 | 1.66 | 1.59 | 1.64 | +0.61% | 817,328 |
| 2025-10-20 | 1.55 | 1.64 | 1.55 | 1.63 | +6.54% | 1,257,623 |
| 2025-10-17 | 1.56 | 1.59 | 1.50 | 1.53 | -3.16% | 1,363,228 |
| 2025-10-16 | 1.61 | 1.68 | 1.57 | 1.58 | -0.63% | 1,211,533 |
| 2025-10-15 | 1.61 | 1.61 | 1.54 | 1.59 | +0.63% | 966,810 |
| 2025-10-14 | 1.54 | 1.58 | 1.50 | 1.58 | +1.28% | 971,268 |
| 2025-10-13 | 1.63 | 1.67 | 1.54 | 1.56 | -2.50% | 1,366,100 |
| 2025-10-10 | 1.68 | 1.68 | 1.51 | 1.60 | -4.19% | 2,319,926 |
| 2025-10-09 | 1.69 | 1.69 | 1.62 | 1.67 | -0.60% | 1,007,038 |
| 2025-10-08 | 1.63 | 1.70 | 1.60 | 1.68 | +5.00% | 1,289,876 |
| 2025-10-07 | 1.62 | 1.65 | 1.59 | 1.60 | -0.62% | 1,147,927 |
| 2025-10-06 | 1.59 | 1.67 | 1.56 | 1.61 | +2.55% | 1,330,145 |
| 2025-10-03 | 1.51 | 1.61 | 1.51 | 1.57 | +3.97% | 1,512,976 |
| 2025-10-02 | 1.52 | 1.53 | 1.46 | 1.51 | -0.66% | 1,394,861 |
| 2025-10-01 | 1.59 | 1.59 | 1.47 | 1.52 | -4.40% | 1,352,222 |
| 2025-09-30 | 1.52 | 1.60 | 1.49 | 1.59 | +4.61% | 1,485,922 |
| 2025-09-29 | 1.45 | 1.53 | 1.45 | 1.52 | +5.56% | 1,087,070 |
| 2025-09-26 | 1.51 | 1.52 | 1.43 | 1.44 | -4.64% | 885,424 |
| 2025-09-25 | 1.48 | 1.55 | 1.47 | 1.51 | -1.95% | 1,439,191 |
| 2025-09-24 | 1.61 | 1.67 | 1.51 | 1.54 | -3.75% | 2,052,475 |
| 2025-09-23 | 1.51 | 1.62 | 1.51 | 1.60 | +5.96% | 2,328,207 |
| 2025-09-22 | 1.46 | 1.53 | 1.41 | 1.51 | +3.42% | 2,128,304 |
| 2025-09-19 | 1.32 | 1.50 | 1.30 | 1.46 | +12.31% | 6,018,035 |
| 2025-09-18 | 1.24 | 1.31 | 1.24 | 1.30 | +5.69% | 828,954 |
| 2025-09-17 | 1.26 | 1.28 | 1.22 | 1.23 | -2.38% | 1,150,887 |
| 2025-09-16 | 1.22 | 1.26 | 1.20 | 1.26 | +5.00% | 945,970 |
| 2025-09-15 | 1.24 | 1.27 | 1.20 | 1.20 | -2.44% | 839,851 |
| 2025-09-12 | 1.23 | 1.24 | 1.21 | 1.23 | -1.60% | 686,010 |
| 2025-09-11 | 1.19 | 1.27 | 1.19 | 1.25 | +5.93% | 2,388,346 |
| 2025-09-10 | 1.27 | 1.28 | 1.17 | 1.18 | -8.53% | 2,268,250 |
| 2025-09-09 | 1.28 | 1.32 | 1.27 | 1.29 | -0.77% | 901,667 |
| 2025-09-08 | 1.33 | 1.33 | 1.29 | 1.30 | -2.26% | 891,712 |
| 2025-09-05 | 1.35 | 1.35 | 1.29 | 1.33 | +0.00% | 785,677 |
| 2025-09-04 | 1.30 | 1.34 | 1.26 | 1.33 | +1.53% | 937,808 |
| 2025-09-03 | 1.27 | 1.33 | 1.27 | 1.31 | +3.15% | 1,822,466 |
| 2025-09-02 | 1.27 | 1.32 | 1.26 | 1.27 | -3.05% | 1,003,257 |
| 2025-08-29 | 1.32 | 1.32 | 1.26 | 1.31 | +0.00% | 599,526 |
| 2025-08-28 | 1.30 | 1.34 | 1.30 | 1.31 | +0.00% | 624,134 |
| 2025-08-27 | 1.33 | 1.33 | 1.27 | 1.31 | -1.50% | 529,077 |
| 2025-08-26 | 1.34 | 1.44 | 1.33 | 1.33 | +3.91% | 1,544,565 |
| 2025-08-25 | 1.29 | 1.30 | 1.24 | 1.28 | +1.19% | 1,259,454 |
| 2025-08-22 | 1.19 | 1.29 | 1.19 | 1.26 | +5.42% | 1,591,586 |
| 2025-08-21 | 1.15 | 1.21 | 1.15 | 1.20 | +3.45% | 828,584 |
| 2025-08-20 | 1.20 | 1.21 | 1.15 | 1.16 | -2.52% | 1,413,770 |
| 2025-08-19 | 1.24 | 1.24 | 1.19 | 1.19 | -4.80% | 1,081,833 |
| 2025-08-18 | 1.25 | 1.28 | 1.24 | 1.25 | +0.81% | 665,554 |
| 2025-08-15 | 1.29 | 1.30 | 1.23 | 1.24 | -2.36% | 1,132,619 |
| 2025-08-14 | 1.30 | 1.33 | 1.26 | 1.27 | -4.51% | 2,499,550 |
| 2025-08-13 | 1.28 | 1.38 | 1.28 | 1.33 | +3.10% | 2,965,198 |
| 2025-08-12 | 1.27 | 1.31 | 1.25 | 1.29 | +3.61% | 1,348,790 |
| 2025-08-11 | 1.21 | 1.25 | 1.21 | 1.25 | +2.89% | 967,836 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+18.75%). Worst month: Mar (-18.61%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Cerus Corporation's (CERS) latest close?
2.35 on 2026-08-07, from the Closelook data lake's daily price record.
What is CERS's 52-week high and low?
3.47 high and 1.15 low over the trailing 52 weeks, as of 2026-08-07.
What is Cerus Corporation's strongest and weakest month historically?
Historically, CERS's strongest calendar month has been Nov (average +18.75%) and its weakest Mar (average -18.61%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.