CERo Therapeutics Holdings, Inc. - CERO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 24, 2025	0.88	1.11	1.11	1.42	0.88	71.42M
April 23, 2025	0.82	0.8	0.8	0.86	0.76	938,026
April 22, 2025	0.64	0.76	0.76	0.78	0.64	833,954
April 21, 2025	0.62	0.64	0.64	0.65	0.61	187,881
April 17, 2025	0.6	0.62	0.62	0.62	0.56	158,522
April 16, 2025	0.58	0.6	0.6	0.6	0.53	238,529
April 15, 2025	0.67	0.59	0.59	0.67	0.55	820,901
April 14, 2025	0.7	0.67	0.67	0.7	0.64	285,216
April 11, 2025	0.76	0.7	0.7	0.76	0.69	311,022
April 10, 2025	0.81	0.77	0.77	0.82	0.75	494,001
April 09, 2025	0.72	0.84	0.84	0.84	0.68	485,790
April 08, 2025	0.72	0.71	0.71	0.79	0.69	321,857
April 07, 2025	0.67	0.71	0.71	0.72	0.67	237,403
April 04, 2025	0.68	0.72	0.72	0.89	0.68	2.06M
April 03, 2025	0.71	0.7	0.7	0.72	0.67	184,055
April 02, 2025	0.68	0.73	0.73	0.75	0.68	181,065
April 01, 2025	0.69	0.72	0.72	0.78	0.65	317,911
March 31, 2025	0.73	0.73	0.73	0.8	0.67	6.51M
March 28, 2025	0.74	0.75	0.75	0.76	0.71	193,443
March 27, 2025	0.74	0.77	0.77	0.83	0.66	5.35M
March 26, 2025	0.88	0.85	0.85	0.95	0.83	123,015
March 25, 2025	0.92	0.89	0.89	1.03	0.86	343,740
March 24, 2025	0.93	0.95	0.95	1.03	0.9	439,500
March 21, 2025	0.94	0.91	0.91	0.94	0.9	60,972
March 20, 2025	0.93	0.96	0.96	0.98	0.87	140,628
March 19, 2025	0.89	0.93	0.93	0.93	0.89	66,777
March 18, 2025	0.9	0.91	0.91	0.93	0.82	186,316
March 17, 2025	0.99	0.93	0.93	1.02	0.9	238,109
March 14, 2025	0.95	1.02	1.02	1.03	0.94	255,093
March 13, 2025	1.25	0.96	0.96	1.28	0.93	6.02M
March 12, 2025	1.32	1.36	1.36	1.43	1.32	60,000
March 11, 2025	1.43	1.36	1.36	1.47	1.26	116,507
March 10, 2025	1.44	1.42	1.42	1.54	1.41	59,656
March 07, 2025	1.48	1.47	1.47	1.49	1.41	61,358
March 06, 2025	1.44	1.46	1.46	1.48	1.4	93,215
March 05, 2025	1.42	1.45	1.45	1.55	1.34	230,921
March 04, 2025	1.45	1.44	1.44	1.46	1.33	139,745
March 03, 2025	1.67	1.44	1.44	1.67	1.4	224,134
February 28, 2025	1.62	1.67	1.67	1.67	1.57	66,370
February 27, 2025	1.58	1.61	1.61	1.65	1.55	114,035
February 26, 2025	1.58	1.56	1.56	1.63	1.52	125,115
February 25, 2025	1.63	1.56	1.56	1.67	1.5	166,495
February 24, 2025	1.75	1.67	1.67	1.75	1.64	180,527
February 21, 2025	1.95	1.79	1.79	1.98	1.57	462,590
February 20, 2025	1.79	2.05	2.05	2.1	1.63	683,731
February 19, 2025	1.86	1.79	1.79	1.87	1.72	146,113
February 18, 2025	2.02	1.88	1.88	2.02	1.85	140,188
February 14, 2025	1.89	2.06	2.06	2.06	1.8	313,950
February 13, 2025	1.82	1.8	1.8	1.89	1.76	105,500
February 12, 2025	1.83	1.8	1.8	1.91	1.7	147,706
February 11, 2025	1.87	1.85	1.85	1.94	1.75	150,639
February 10, 2025	1.94	1.92	1.92	1.99	1.85	137,525
February 07, 2025	1.96	1.94	1.94	2.13	1.9	161,215
February 06, 2025	1.83	2.04	2.04	2.22	1.77	1.13M
February 05, 2025	1.98	1.96	1.96	2.04	1.92	162,199
February 04, 2025	2.01	1.98	1.98	2.09	1.96	149,200
February 03, 2025	2.05	2	2	2.15	1.98	246,138
January 31, 2025	1.99	2.14	2.14	2.23	1.99	403,919
January 30, 2025	2.1	1.99	1.99	3.18	1.9	5.84M
January 29, 2025	1.78	1.94	1.94	2.02	1.78	266,332

CERo Therapeutics Holdings, Inc. (CERO) NASDAQ