CERo Therapeutics Holdings, Inc. (CERO) NASDAQ

0.46

+0.0187(+4.20%)

Updated at June 02 03:17PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	0.51	0.45	0.45	0.51	0.43	2.55M
May 29, 2025	0.53	0.52	0.52	0.53	0.5	774,052
May 28, 2025	0.51	0.48	0.48	0.52	0.47	741,038
May 27, 2025	0.53	0.52	0.52	0.55	0.51	574,900
May 23, 2025	0.52	0.53	0.53	0.54	0.52	246,220
May 22, 2025	0.53	0.53	0.53	0.53	0.49	719,657
May 21, 2025	0.56	0.53	0.53	0.57	0.52	1.05M
May 20, 2025	0.59	0.58	0.58	0.6	0.57	1.18M
May 19, 2025	0.58	0.6	0.6	0.62	0.58	1.23M
May 16, 2025	0.57	0.59	0.59	0.6	0.56	376,448
May 15, 2025	0.58	0.58	0.58	0.59	0.55	555,600
May 14, 2025	0.62	0.57	0.57	0.6	0.56	981,753
May 13, 2025	0.61	0.59	0.59	0.61	0.57	708,538
May 12, 2025	0.65	0.62	0.62	0.66	0.59	643,100
May 09, 2025	0.7	0.65	0.65	0.71	0.65	650,535
May 08, 2025	0.69	0.73	0.73	0.73	0.67	822,600
May 07, 2025	0.72	0.7	0.7	0.74	0.68	522,732
May 06, 2025	0.76	0.73	0.73	0.79	0.73	266,598
May 05, 2025	0.86	0.79	0.79	0.86	0.76	530,119
May 02, 2025	0.87	0.85	0.85	0.92	0.85	314,186
May 01, 2025	0.87	0.89	0.89	0.91	0.86	397,740
April 30, 2025	0.92	0.89	0.89	0.94	0.87	297,129
April 29, 2025	0.96	0.95	0.95	0.99	0.91	402,500
April 28, 2025	0.82	0.93	0.93	0.95	0.82	606,920
April 25, 2025	0.97	0.89	0.89	0.98	0.83	1.9M
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