Cerus Corporation - CERS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.54	2.41	2.41	2.56	2.35	1.94M
February 19, 2026	2.51	2.56	2.56	2.58	2.37	1.79M
February 18, 2026	2.37	2.47	2.47	2.5	2.34	1.53M
February 17, 2026	2.22	2.37	2.37	2.41	2.22	1.11M
February 13, 2026	2.2	2.24	2.24	2.33	2.17	1.06M
February 12, 2026	2.17	2.17	2.17	2.21	2.05	1.06M
February 11, 2026	2.24	2.15	2.15	2.25	2.11	746,931
February 10, 2026	2.16	2.23	2.23	2.26	2.16	894,135
February 09, 2026	2.17	2.18	2.18	2.22	2.12	698,505
February 06, 2026	2.2	2.2	2.2	2.26	2.11	1.26M
February 05, 2026	2.26	2.14	2.14	2.36	2.12	1.2M
February 04, 2026	2.34	2.29	2.29	2.37	2.24	922,523
February 03, 2026	2.35	2.34	2.34	2.43	2.27	904,537
February 02, 2026	2.32	2.32	2.32	2.42	2.32	1.07M
January 30, 2026	2.28	2.33	2.33	2.36	2.25	947,900
January 29, 2026	2.34	2.32	2.32	2.38	2.29	858,200
January 28, 2026	2.51	2.36	2.36	2.54	2.35	1.45M
January 27, 2026	2.45	2.49	2.49	2.49	2.41	467,900
January 26, 2026	2.46	2.46	2.46	2.47	2.41	567,976
January 23, 2026	2.6	2.49	2.49	2.6	2.48	1.21M
January 22, 2026	2.6	2.62	2.62	2.74	2.55	1.93M
January 21, 2026	2.48	2.53	2.53	2.55	2.44	1.12M
January 20, 2026	2.53	2.48	2.48	2.57	2.44	1.03M
January 16, 2026	2.74	2.6	2.6	2.76	2.57	1.83M
January 15, 2026	2.74	2.74	2.74	2.76	2.65	1.75M
January 14, 2026	2.54	2.74	2.74	2.96	2.52	6.41M
January 13, 2026	2.3	2.52	2.52	2.54	2.3	3.65M
January 12, 2026	1.98	2.27	2.27	2.3	1.96	2.52M
January 09, 2026	2.1	2.06	2.06	2.13	2.03	859,200
January 08, 2026	2.07	2.09	2.09	2.14	2.06	631,786
January 07, 2026	2.07	2.09	2.09	2.15	2.06	862,114
January 06, 2026	2.05	2.07	2.07	2.1	2.01	975,907
January 05, 2026	1.97	2.05	2.05	2.05	1.93	971,800
January 02, 2026	2.06	1.97	1.97	2.08	1.96	1.19M
December 31, 2025	2.06	2.06	2.06	2.09	2.05	967,450
December 30, 2025	2.07	2.09	2.09	2.12	2.07	1.33M
December 29, 2025	2	2.06	2.06	2.07	1.99	1.24M
December 26, 2025	2.06	2.03	2.04	2.06	2.01	552,192
December 24, 2025	2.05	2.06	2.06	2.07	2.02	602,800
December 23, 2025	2.09	2.06	2.06	2.12	2	1.32M
December 22, 2025	2.09	2.12	2.12	2.21	2.05	1.18M
December 19, 2025	2.15	2.09	2.09	2.16	2.08	1.78M
December 18, 2025	2.25	2.15	2.15	2.26	2.15	1.52M
December 17, 2025	2.19	2.19	2.19	2.26	2.12	3.01M
December 16, 2025	2.04	2.16	2.16	2.21	2.04	1.81M
December 15, 2025	2.2	2.01	2.01	2.21	2.01	1.29M
December 12, 2025	2.16	2.18	2.18	2.25	2.11	2.88M
December 11, 2025	1.93	2.15	2.15	2.18	1.9	2.23M
December 10, 2025	1.85	1.89	1.89	1.93	1.83	1.26M
December 09, 2025	1.87	1.86	1.86	1.93	1.85	715,500
December 08, 2025	2.09	1.87	1.87	2.09	1.81	1.43M
December 05, 2025	2.1	2.07	2.07	2.14	2.02	2.57M
December 04, 2025	1.97	2.1	2.1	2.11	1.96	1.53M
December 03, 2025	1.85	1.99	1.99	2.02	1.85	1.96M
December 02, 2025	1.8	1.87	1.87	1.9	1.79	1.53M
December 01, 2025	1.73	1.8	1.8	1.83	1.71	1.78M
November 28, 2025	1.76	1.76	1.76	1.78	1.74	658,100
November 26, 2025	1.77	1.76	1.76	1.77	1.69	1.11M
November 25, 2025	1.7	1.77	1.77	1.78	1.67	2.05M
November 24, 2025	1.62	1.69	1.69	1.74	1.59	1.89M

Cerus Corporation (CERS) NASDAQ