Cerus Corporation - Common Stock (CERS)

Historical Prices For Cerus Corporation - Common Stock (CERS)

Date Range:

2025-02-28 - 2025-05-29

Date	Open	High	Low	Close	Volume	Adjusted Close
5/28/2025	1.26	1.27	1.23	1.26	926,193	1.26
5/27/2025	1.26	1.27	1.24	1.26	737,894	1.26
5/23/2025	1.23	1.27	1.21	1.25	1,025,502	1.25
5/22/2025	1.23	1.28	1.23	1.25	640,240	1.25
5/21/2025	1.30	1.32	1.23	1.25	1,225,794	1.25
5/20/2025	1.30	1.35	1.27	1.34	917,838	1.34
5/19/2025	1.28	1.32	1.27	1.32	963,576	1.32
5/16/2025	1.28	1.35	1.27	1.33	1,381,222	1.33
5/15/2025	1.24	1.29	1.23	1.29	917,534	1.29
5/14/2025	1.31	1.32	1.24	1.25	1,323,677	1.25
5/13/2025	1.36	1.36	1.30	1.31	888,013	1.31
5/12/2025	1.36	1.38	1.30	1.35	1,369,150	1.35
5/09/2025	1.35	1.36	1.28	1.29	661,808	1.29
5/08/2025	1.34	1.38	1.31	1.36	1,158,672	1.36
5/07/2025	1.25	1.30	1.25	1.30	776,800	1.30
5/06/2025	1.28	1.29	1.22	1.25	1,328,538	1.25
5/05/2025	1.37	1.37	1.29	1.30	1,073,988	1.30
5/02/2025	1.28	1.38	1.28	1.35	1,479,410	1.35
5/01/2025	1.32	1.34	1.30	1.30	882,764	1.30
4/30/2025	1.34	1.34	1.29	1.32	910,377	1.32
4/29/2025	1.34	1.39	1.33	1.36	718,560	1.36
4/28/2025	1.35	1.36	1.30	1.34	782,003	1.34
4/25/2025	1.33	1.37	1.31	1.35	1,297,873	1.35
4/24/2025	1.39	1.42	1.34	1.36	657,235	1.36
4/23/2025	1.42	1.48	1.35	1.37	1,011,483	1.37
4/22/2025	1.33	1.38	1.31	1.37	803,947	1.37
4/21/2025	1.28	1.30	1.23	1.29	1,342,787	1.29
4/17/2025	1.30	1.32	1.28	1.30	1,006,055	1.30
4/16/2025	1.32	1.33	1.28	1.30	730,506	1.30
4/15/2025	1.35	1.38	1.32	1.33	1,108,252	1.33
4/14/2025	1.42	1.43	1.29	1.36	1,196,314	1.36
4/11/2025	1.26	1.43	1.24	1.38	1,363,413	1.38
4/10/2025	1.31	1.31	1.22	1.24	1,810,602	1.24
4/09/2025	1.22	1.42	1.22	1.39	2,050,236	1.39
4/08/2025	1.32	1.34	1.19	1.22	1,430,501	1.22
4/07/2025	1.20	1.32	1.12	1.24	2,291,058	1.24
4/04/2025	1.25	1.28	1.19	1.21	1,655,640	1.21
4/03/2025	1.29	1.35	1.29	1.29	1,329,808	1.29
4/02/2025	1.35	1.42	1.35	1.40	1,336,324	1.40
4/01/2025	1.36	1.41	1.34	1.38	1,131,072	1.38
3/31/2025	1.39	1.41	1.35	1.39	1,325,111	1.39
3/28/2025	1.46	1.46	1.40	1.42	881,633	1.42
3/27/2025	1.42	1.47	1.42	1.44	1,125,537	1.44
3/26/2025	1.47	1.48	1.40	1.43	1,270,575	1.43
3/25/2025	1.56	1.57	1.47	1.49	1,100,269	1.49
3/24/2025	1.57	1.58	1.53	1.56	749,379	1.56
3/21/2025	1.50	1.56	1.48	1.53	1,732,354	1.53
3/20/2025	1.52	1.59	1.51	1.53	975,373	1.53
3/19/2025	1.44	1.56	1.41	1.53	2,430,472	1.53
3/18/2025	1.41	1.47	1.38	1.43	3,044,921	1.43
3/17/2025	1.40	1.45	1.39	1.45	1,979,221	1.45
3/14/2025	1.39	1.46	1.39	1.45	2,226,162	1.45
3/13/2025	1.47	1.48	1.39	1.39	1,463,097	1.39
3/12/2025	1.52	1.53	1.45	1.48	1,084,836	1.48
3/11/2025	1.47	1.52	1.45	1.49	1,189,552	1.49
3/10/2025	1.48	1.52	1.46	1.47	1,812,528	1.47
3/07/2025	1.51	1.54	1.44	1.51	1,867,261	1.51
3/06/2025	1.58	1.59	1.51	1.53	1,288,545	1.53
3/05/2025	1.59	1.63	1.54	1.61	1,575,825	1.61
3/04/2025	1.50	1.64	1.49	1.58	2,353,587	1.58
3/03/2025	1.67	1.67	1.52	1.53	1,639,299	1.53
2/28/2025	1.59	1.68	1.59	1.65	1,434,793	1.65