NASDAQ : CERS
Cerus Corporation — Price history
Healthcare · Medical Devices · United States
Last price 2.28 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 459.48M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cerus Corporation (CERS) closed at 2.36 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.32 | 2.425 | 2.295 | 2.36 | 3,929,562 | +3.51% |
| 2026-10-30 | 2.41 | 2.41 | 2.25 | 2.28 | 1,503,449 | -6.56% |
| 2026-10-29 | 2.45 | 2.46 | 2.385 | 2.44 | 1,353,264 | +0.83% |
| 2026-10-28 | 2.4 | 2.485 | 2.4 | 2.42 | 1,456,203 | +0.83% |
| 2026-10-27 | 2.38 | 2.46 | 2.37 | 2.4 | 3,828,331 | +1.27% |
| 2026-10-26 | 2.35 | 2.42 | 2.335 | 2.37 | 982,314 | +1.72% |
| 2026-10-23 | 2.31 | 2.36 | 2.285 | 2.33 | 1,913,781 | +0.87% |
| 2026-10-22 | 2.39 | 2.41 | 2.29 | 2.31 | 1,627,079 | -3.35% |
| 2026-10-21 | 2.31 | 2.39 | 2.3 | 2.39 | 1,872,809 | +3.46% |
| 2026-10-20 | 2.25 | 2.31 | 2.23 | 2.31 | 1,480,039 | +4.05% |
| 2026-10-19 | 2.18 | 2.235 | 2.115 | 2.22 | 1,570,432 | +1.83% |
| 2026-10-16 | 2.26 | 2.288 | 2.17 | 2.18 | 2,408,469 | -3.54% |
| 2026-10-15 | 2.23 | 2.28 | 2.225 | 2.26 | 2,122,681 | +0.89% |
| 2026-10-14 | 2.23 | 2.255 | 2.21 | 2.24 | 2,891,076 | -0.88% |
| 2026-10-13 | 2.28 | 2.32 | 2.235 | 2.26 | 2,293,133 | +0.00% |
| 2026-10-12 | 2.29 | 2.296 | 2.22 | 2.26 | 1,179,807 | -1.74% |
| 2026-10-09 | 2.31 | 2.33 | 2.27 | 2.3 | 787,967 | +0.88% |
| 2026-10-08 | 2.26 | 2.29 | 2.2 | 2.28 | 2,419,512 | -0.44% |
| 2026-10-07 | 2.31 | 2.32 | 2.28 | 2.29 | 888,398 | -2.14% |
| 2026-10-06 | 2.37 | 2.41 | 2.29 | 2.34 | 1,608,095 | +0.00% |
| 2026-10-05 | 2.28 | 2.37 | 2.25 | 2.34 | 1,843,113 | +2.63% |
| 2026-10-02 | 2.35 | 2.37 | 2.26 | 2.28 | 1,751,626 | -1.72% |
| 2026-10-01 | 2.35 | 2.375 | 2.29 | 2.32 | 1,925,274 | -2.52% |
| 2026-09-30 | 2.49 | 2.49 | 2.36 | 2.38 | 1,932,353 | -3.64% |
| 2026-09-29 | 2.46 | 2.49 | 2.415 | 2.47 | 1,621,337 | +0.82% |
| 2026-09-28 | 2.58 | 2.59 | 2.435 | 2.45 | 1,512,783 | -6.49% |
| 2026-09-25 | 2.61 | 2.625 | 2.565 | 2.62 | 2,672,817 | +0.38% |
| 2026-09-24 | 2.56 | 2.625 | 2.53 | 2.61 | 1,819,737 | +0.38% |
| 2026-09-23 | 2.65 | 2.68 | 2.58 | 2.6 | 1,635,868 | -2.62% |
| 2026-09-22 | 2.59 | 2.69 | 2.515 | 2.67 | 3,817,930 | +4.30% |
| 2026-09-21 | 2.65 | 2.65 | 2.53 | 2.56 | 1,915,017 | -3.40% |
| 2026-09-18 | 2.66 | 2.68 | 2.575 | 2.65 | 3,570,322 | -0.38% |
| 2026-09-17 | 2.56 | 2.66 | 2.53 | 2.66 | 2,463,559 | +5.14% |
| 2026-09-16 | 2.5 | 2.58 | 2.5 | 2.53 | 1,455,624 | +1.20% |
| 2026-09-15 | 2.55 | 2.55 | 2.49 | 2.5 | 1,019,084 | -1.96% |
| 2026-09-14 | 2.46 | 2.57 | 2.45 | 2.55 | 1,349,636 | +2.41% |
| 2026-09-11 | 2.5 | 2.51 | 2.45 | 2.49 | 1,545,740 | +1.22% |
| 2026-09-10 | 2.49 | 2.515 | 2.46 | 2.46 | 750,800 | -1.99% |
| 2026-09-09 | 2.53 | 2.54 | 2.5 | 2.51 | 874,622 | -1.18% |
| 2026-09-08 | 2.56 | 2.58 | 2.525 | 2.54 | 753,446 | -1.93% |
| 2026-09-04 | 2.56 | 2.6 | 2.54 | 2.59 | 1,102,630 | +0.78% |
| 2026-09-03 | 2.64 | 2.665 | 2.521 | 2.57 | 917,117 | -1.15% |
| 2026-09-02 | 2.63 | 2.69 | 2.56 | 2.6 | 1,574,953 | -0.38% |
| 2026-09-01 | 2.6 | 2.64 | 2.57 | 2.61 | 1,083,876 | -1.14% |
| 2026-08-31 | 2.63 | 2.67 | 2.56 | 2.64 | 1,321,177 | -0.38% |
| 2026-08-28 | 2.7 | 2.73 | 2.63 | 2.65 | 1,683,565 | -2.57% |
| 2026-08-27 | 2.71 | 2.79 | 2.71 | 2.72 | 810,572 | -0.73% |
| 2026-08-26 | 2.69 | 2.755 | 2.68 | 2.74 | 1,103,083 | +0.74% |
| 2026-08-25 | 2.69 | 2.78 | 2.69 | 2.72 | 831,204 | +1.12% |
| 2026-08-24 | 2.81 | 2.82 | 2.69 | 2.69 | 1,623,599 | -4.27% |
| 2026-08-21 | 2.81 | 2.87 | 2.78 | 2.81 | 2,489,755 | +0.72% |
| 2026-08-20 | 2.82 | 2.89 | 2.77 | 2.79 | 2,614,215 | -2.11% |
| 2026-08-19 | 2.848 | 2.91 | 2.795 | 2.85 | 1,604,075 | +3.26% |
| 2026-08-18 | 2.94 | 3 | 2.76 | 2.76 | 2,546,442 | -7.07% |
| 2026-08-17 | 2.96 | 3.075 | 2.914 | 2.97 | 2,967,524 | -0.34% |
| 2026-08-14 | 2.85 | 3.005 | 2.77 | 2.98 | 2,488,992 | +4.93% |
| 2026-08-13 | 2.73 | 2.9 | 2.71 | 2.84 | 2,810,990 | +4.80% |
| 2026-08-12 | 2.63 | 2.74 | 2.591 | 2.71 | 2,719,910 | +5.65% |
| 2026-08-11 | 2.53 | 2.65 | 2.51 | 2.565 | 3,526,729 | +1.79% |
| 2026-08-10 | 2.31 | 2.545 | 2.29 | 2.52 | 2,726,409 | +7.23% |
| 2026-08-07 | 2.3 | 2.43 | 2.3 | 2.35 | 3,484,714 | +1.29% |
| 2026-08-06 | 2.24 | 2.36 | 2.21 | 2.32 | 2,584,688 | +2.20% |
| 2026-08-05 | 2.16 | 2.3 | 2.13 | 2.27 | 3,261,941 | +3.65% |
| 2026-08-04 | 2.13 | 2.215 | 2.065 | 2.19 | 6,258,706 | +1.86% |
| 2026-08-03 | 2.23 | 2.29 | 2.14 | 2.15 | 4,585,472 | +0.00% |
| 2026-07-31 | 2.43 | 2.46 | 2.06 | 2.15 | 8,328,338 | -25.61% |
| 2026-07-30 | 2.89 | 2.955 | 2.84 | 2.89 | 1,953,283 | +0.70% |
| 2026-07-29 | 2.9 | 2.975 | 2.83 | 2.87 | 1,887,601 | -1.71% |
| 2026-07-28 | 3.07 | 3.113 | 2.88 | 2.92 | 1,623,808 | -4.89% |
| 2026-07-27 | 2.96 | 3.13 | 2.96 | 3.07 | 1,655,123 | +4.78% |
| 2026-07-24 | 2.87 | 2.94 | 2.81 | 2.93 | 2,510,839 | +2.09% |
| 2026-07-23 | 2.99 | 3.03 | 2.845 | 2.87 | 2,535,678 | -4.97% |
| 2026-07-22 | 3.1 | 3.16 | 3.01 | 3.02 | 2,186,377 | -3.21% |
| 2026-07-21 | 3.12 | 3.22 | 3.08 | 3.12 | 2,849,612 | -0.95% |
| 2026-07-20 | 3.13 | 3.23 | 3.11 | 3.15 | 1,921,525 | +0.64% |
| 2026-07-17 | 3.17 | 3.25 | 3.05 | 3.13 | 2,428,479 | -2.49% |
| 2026-07-16 | 3.16 | 3.29 | 3.15 | 3.21 | 1,852,870 | +0.94% |
| 2026-07-15 | 3.07 | 3.21 | 3.07 | 3.18 | 1,083,631 | +3.58% |
| 2026-07-14 | 3.09 | 3.189 | 2.92 | 3.07 | 1,922,363 | -0.65% |
| 2026-07-13 | 3.08 | 3.15 | 3.03 | 3.09 | 1,192,917 | -0.96% |
| 2026-07-10 | 3.15 | 3.165 | 3.02 | 3.12 | 1,729,150 | -0.95% |
| 2026-07-09 | 3.2 | 3.25 | 3.12 | 3.15 | 1,371,808 | +0.32% |
| 2026-07-08 | 3.15 | 3.16 | 3.065 | 3.14 | 2,120,376 | -2.48% |
| 2026-07-07 | 3.31 | 3.44 | 3.17 | 3.22 | 3,083,794 | -1.83% |
| 2026-07-06 | 3.18 | 3.47 | 3.14 | 3.28 | 4,682,426 | +3.80% |
| 2026-07-02 | 3.037 | 3.205 | 3.03 | 3.16 | 3,298,413 | +5.33% |
| 2026-07-01 | 2.88 | 3.03 | 2.84 | 3 | 4,909,418 | +2.74% |
| 2026-06-30 | 2.96 | 2.96 | 2.78 | 2.92 | 2,174,286 | -2.34% |
| 2026-06-29 | 2.95 | 3.035 | 2.91 | 2.99 | 2,341,268 | +2.40% |
| 2026-06-26 | 2.86 | 3 | 2.825 | 2.92 | 7,434,823 | +2.10% |
| 2026-06-25 | 2.66 | 2.899 | 2.645 | 2.86 | 4,026,691 | +8.33% |
| 2026-06-24 | 2.57 | 2.65 | 2.56 | 2.64 | 2,784,607 | +1.93% |
| 2026-06-23 | 2.59 | 2.665 | 2.52 | 2.59 | 2,687,593 | -0.38% |
| 2026-06-22 | 2.67 | 2.69 | 2.52 | 2.6 | 1,935,385 | -3.70% |
| 2026-06-18 | 2.65 | 2.71 | 2.59 | 2.7 | 3,293,100 | +5.06% |
| 2026-06-17 | 2.46 | 2.705 | 2.41 | 2.57 | 2,530,729 | +4.05% |
| 2026-06-16 | 2.55 | 2.58 | 2.44 | 2.47 | 2,179,866 | -1.98% |
| 2026-06-15 | 2.59 | 2.645 | 2.51 | 2.52 | 2,117,624 | -1.56% |
| 2026-06-12 | 2.605 | 2.73 | 2.54 | 2.56 | 2,235,661 | -1.16% |
| 2026-06-11 | 2.55 | 2.63 | 2.46 | 2.59 | 3,859,805 | +1.17% |
| 2026-06-10 | 2.58 | 2.64 | 2.55 | 2.56 | 1,840,934 | -0.78% |
| 2026-06-09 | 2.58 | 2.655 | 2.53 | 2.58 | 2,240,904 | -0.77% |
| 2026-06-08 | 2.75 | 2.81 | 2.59 | 2.6 | 1,672,954 | -4.06% |
| 2026-06-05 | 2.76 | 2.797 | 2.67 | 2.71 | 1,607,624 | -2.87% |
| 2026-06-04 | 2.7 | 2.84 | 2.67 | 2.79 | 3,134,572 | +4.89% |
| 2026-06-03 | 2.685 | 2.757 | 2.622 | 2.66 | 2,183,745 | -1.48% |
| 2026-06-02 | 2.81 | 2.835 | 2.62 | 2.7 | 2,435,219 | -4.93% |
| 2026-06-01 | 3.03 | 3.03 | 2.8 | 2.84 | 2,558,393 | -6.58% |
| 2026-05-29 | 2.9 | 3.13 | 2.875 | 3.04 | 3,291,704 | +4.11% |
| 2026-05-28 | 2.8 | 2.97 | 2.79 | 2.92 | 3,679,230 | +3.55% |
| 2026-05-27 | 2.73 | 2.83 | 2.72 | 2.82 | 1,692,906 | +3.30% |
| 2026-05-26 | 2.72 | 2.76 | 2.66 | 2.73 | 1,174,053 | +0.74% |
| 2026-05-22 | 2.74 | 2.81 | 2.69 | 2.71 | 1,731,989 | -1.09% |
| 2026-05-21 | 2.66 | 2.785 | 2.64 | 2.74 | 1,912,113 | +1.86% |
| 2026-05-20 | 2.7 | 2.72 | 2.62 | 2.69 | 3,093,378 | -0.37% |
| 2026-05-19 | 2.44 | 2.87 | 2.42 | 2.7 | 4,450,620 | +11.11% |
| 2026-05-18 | 2.34 | 2.46 | 2.34 | 2.43 | 1,981,021 | +3.85% |
| 2026-05-15 | 2.49 | 2.51 | 2.33 | 2.34 | 2,622,454 | -6.77% |
| 2026-05-14 | 2.64 | 2.717 | 2.5 | 2.51 | 2,352,683 | -3.46% |
| 2026-05-13 | 2.51 | 2.65 | 2.49 | 2.6 | 2,150,359 | +1.96% |