CERo Therapeutics Holdings, Inc. (CERO) NASDAQ

7.17

-0.05(-0.69%)

Updated at July 30 12:30PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 29, 20257.417.227.287.537.1466,257
July 28, 20257.587.57.57.767.430,508
July 25, 20257.57.587.587.87.537,109
July 24, 20258.337.427.428.337.27166,857
July 23, 20258.368.238.238.428.1109,209
July 22, 20258.448.458.458.498.1478,211
July 21, 20258.738.368.368.738.3141,600
July 18, 20258.828.738.738.838.446,679
July 17, 20258.518.78.78.88.334,756
July 16, 20258.38.378.378.468.2439,844
July 15, 20258.678.388.388.678.1944,070
July 14, 20258.538.678.678.838.3360,556
July 11, 20258.858.728.728.958.577,388
July 10, 20258.858.858.859.028.8144,749
July 09, 20258.58.88.88.988.562,223
July 08, 20258.548.678.6798.53186,403
July 07, 20259.128.928.929.158.791,073
July 03, 20259.359.269.269.579.2256,800
July 02, 20259.19.469.469.739.190,891
July 01, 20259.319.239.239.659.1272,418
June 30, 20259.799.639.63109.55135,456
June 27, 202510.289.559.5510.669.55246,800
June 26, 202510.8110.6810.6811.689.6254,744
June 25, 20259.611.1911.0811.29.5461,474
June 24, 202510.169.569.5610.9591.9M
June 23, 202512.058.168.1613.148.121.46M
June 20, 202511.2710.6810.6811.529.6916,034
June 18, 202514.3811.511.51611.53.03M
June 17, 202510.4219.8319.8326.9910.3557.44M
June 16, 20257.376.876.877.496.8300,000
June 13, 20257.287.317.317.976.71109,920
June 12, 20257.387.877.877.877.3434,411
June 11, 20257.247.387.388.137.294,005
June 10, 202587.357.358.77.285,515
June 09, 20258.06888.27.971,370
June 06, 20259.19.099.09108.8684,111
June 05, 20258.978.568.5698.3626,217
June 04, 20259.18999.448.8224,090
June 03, 20258.89.389.389.98.726,097
June 02, 20258.48.938.939.418103,482
May 30, 202510.158.918.9110.158.64201,580
May 29, 202510.5510.3410.3410.559.9438,705
May 28, 202510.29.629.6210.49.4337,052
May 27, 202510.610.4210.4210.9510.1128,745
May 23, 202510.3410.610.610.710.3212,405
May 22, 202510.5410.510.510.589.836,390
May 21, 202511.2610.610.611.4810.4853,316
May 20, 202511.8811.6411.6412.0811.458,860
May 19, 202511.5312.0512.0512.411.5361,605
May 16, 202511.3611.711.711.9911.2319,541
May 15, 202511.611.6711.6711.811.0227,780
May 14, 202512.311.511.512.411.252,867
May 13, 202512.211.811.812.211.4235,900
May 12, 20251312.3612.3613.211.932,155
May 09, 202514.04131314.212.9932,527
May 08, 202513.814.614.614.6813.4141,130
May 07, 202514.4141414.713.626,489
May 06, 202515.1614.6814.6815.7914.513,330
May 05, 202517.215.815.817.315.226,506
May 02, 202517.3217.0317.0318.3817.0315,922