Cerus Corporation - Common Stock (NQ:CERS)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	2.200	2.260	2.112	2.210	1,263,630	+0.07(+3.27%)
Feb 05, 2026	2.260	2.360	2.120	2.140	1,203,116	-0.15(-6.55%)
Feb 04, 2026	2.340	2.365	2.240	2.290	922,523	-0.05(-2.14%)
Feb 03, 2026	2.350	2.430	2.270	2.340	904,537	+0.02(+0.86%)
Feb 02, 2026	2.320	2.420	2.315	2.320	1,067,970	-0.01(-0.43%)
Jan 30, 2026	2.280	2.360	2.245	2.330	947,887	+0.01(+0.43%)
Jan 29, 2026	2.340	2.380	2.290	2.320	855,465	-0.04(-1.69%)
Jan 28, 2026	2.510	2.540	2.345	2.360	1,447,632	-0.13(-5.22%)
Jan 27, 2026	2.450	2.490	2.410	2.490	467,863	+0.03(+1.22%)
Jan 26, 2026	2.460	2.470	2.410	2.460	567,651	-0.03(-1.20%)
Jan 23, 2026	2.600	2.600	2.480	2.490	1,208,006	-0.13(-4.96%)
Jan 22, 2026	2.600	2.740	2.550	2.620	1,930,805	+0.09(+3.56%)
Jan 21, 2026	2.480	2.550	2.435	2.530	1,118,008	+0.05(+2.02%)
Jan 20, 2026	2.530	2.570	2.445	2.480	1,031,380	-0.12(-4.62%)
Jan 16, 2026	2.740	2.760	2.570	2.600	1,833,119	-0.14(-5.11%)
Jan 15, 2026	2.740	2.760	2.653	2.740	1,749,820	+0.00(+0.00%)
Jan 14, 2026	2.540	2.955	2.520	2.740	6,409,743	+0.22(+8.73%)
Jan 13, 2026	2.300	2.535	2.300	2.520	3,650,334	+0.25(+11.01%)
Jan 12, 2026	1.980	2.300	1.960	2.270	2,516,988	+0.21(+10.19%)
Jan 09, 2026	2.100	2.130	2.025	2.060	859,164	-0.03(-1.44%)
Jan 08, 2026	2.070	2.140	2.060	2.090	631,339	+0.00(+0.00%)
Jan 07, 2026	2.070	2.150	2.060	2.090	862,113	+0.02(+0.97%)
Jan 06, 2026	2.050	2.100	2.011	2.070	975,907	+0.02(+0.98%)
Jan 05, 2026	1.970	2.050	1.930	2.050	971,777	+0.08(+4.06%)
Jan 02, 2026	2.060	2.080	1.960	1.970	1,194,156	-0.09(-4.37%)
Dec 31, 2025	2.060	2.090	2.045	2.060	967,450	-0.03(-1.44%)
Dec 30, 2025	2.070	2.120	2.070	2.090	1,334,736	+0.03(+1.46%)
Dec 29, 2025	2.000	2.070	1.990	2.060	1,240,587	+0.03(+1.48%)
Dec 26, 2025	2.060	2.060	2.000	2.030	554,569	-0.03(-1.46%)
Dec 24, 2025	2.050	2.070	2.015	2.060	602,787	+0.00(+0.00%)
Dec 23, 2025	2.090	2.120	2.000	2.060	1,309,666	-0.06(-2.83%)
Dec 22, 2025	2.090	2.210	2.050	2.120	1,174,908	+0.03(+1.44%)
Dec 19, 2025	2.150	2.160	2.075	2.090	1,779,170	-0.06(-2.79%)
Dec 18, 2025	2.250	2.255	2.145	2.150	1,515,683	-0.04(-1.83%)
Dec 17, 2025	2.180	2.260	2.120	2.190	3,034,440	+0.03(+1.39%)
Dec 16, 2025	2.040	2.210	2.035	2.160	1,812,820	+0.15(+7.46%)
Dec 15, 2025	2.200	2.210	2.010	2.010	1,289,354	-0.17(-7.80%)
Dec 12, 2025	2.160	2.250	2.110	2.180	2,882,555	+0.03(+1.40%)
Dec 11, 2025	1.930	2.180	1.900	2.150	2,214,240	+0.26(+13.76%)
Dec 10, 2025	1.850	1.930	1.830	1.890	1,258,423	+0.03(+1.61%)
Dec 09, 2025	1.870	1.930	1.850	1.860	713,099	-0.01(-0.53%)
Dec 08, 2025	2.090	2.090	1.810	1.870	1,432,082	-0.20(-9.66%)
Dec 05, 2025	2.100	2.140	2.021	2.070	2,567,099	-0.03(-1.43%)
Dec 04, 2025	1.970	2.110	1.960	2.100	1,534,120	+0.11(+5.53%)
Dec 03, 2025	1.850	2.015	1.850	1.990	1,957,312	+0.12(+6.42%)
Dec 02, 2025	1.800	1.900	1.790	1.870	1,515,846	+0.07(+3.89%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.