CERS
Cerus (CERS)
NASDAQ
$2.69+$0.03 (+1.13%)
Price as of Jun 03, 2026 7:20 PM EDT
  • $609.1M
    Market Cap
  • 87.50%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -2.21%
    Low Price$2.34
    High Price$3.04
  • 3 Months
    +30.71%
    Low Price$1.69
    High Price$3.04
  • 1 Year
    +84.72%
    Low Price$1.16
    High Price$3.04
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
2.69
2.76
2.62
2.66
-1.48%
2,183,631
06/02/2026
2.81
2.84
2.62
2.70
-4.93%
2,435,219
06/01/2026
3.03
3.03
2.80
2.84
-6.58%
2,558,393
05/29/2026
2.90
3.13
2.88
3.04
+4.11%
3,291,704
05/28/2026
2.80
2.97
2.79
2.92
+3.55%
3,679,230
05/27/2026
2.73
2.83
2.72
2.82
+3.30%
1,692,906
05/26/2026
2.72
2.76
2.66
2.73
+0.74%
1,174,053
05/22/2026
2.74
2.81
2.69
2.71
-1.09%
1,731,989
05/21/2026
2.66
2.79
2.64
2.74
+1.86%
1,912,103
05/20/2026
2.70
2.72
2.62
2.69
-0.37%
3,093,378
05/19/2026
2.44
2.87
2.42
2.70
+11.11%
4,450,620
05/18/2026
2.34
2.46
2.34
2.43
+3.85%
1,981,021
05/15/2026
2.49
2.51
2.33
2.34
-6.77%
2,622,454
05/14/2026
2.64
2.72
2.50
2.51
-3.46%
2,352,683
05/13/2026
2.51
2.65
2.49
2.60
+1.96%
2,150,359
05/12/2026
2.48
2.56
2.42
2.55
+1.19%
2,096,242
05/11/2026
2.59
2.62
2.46
2.52
-3.45%
2,124,164
05/08/2026
2.61
2.66
2.48
2.61
0.00%
2,201,390
05/07/2026
2.59
2.72
2.54
2.61
+0.77%
2,197,569
05/06/2026
2.58
2.65
2.49
2.59
0.00%
2,087,175
05/05/2026
2.75
2.75
2.55
2.59
-4.78%
2,611,210
05/04/2026
2.75
3.02
2.67
2.72
0.00%
6,018,431
05/01/2026
2.69
3.15
2.47
2.72
+33.99%
24,852,308
04/30/2026
1.92
2.03
1.90
2.03
+5.73%
981,415
04/30/2026
-$0.01 Earnings
04/29/2026
1.97
1.97
1.88
1.92
-2.54%
905,112
04/28/2026
1.97
1.99
1.93
1.97
-0.51%
629,581
04/27/2026
1.99
2.06
1.97
1.98
0.00%
847,491
04/24/2026
1.88
1.98
1.88
1.98
+4.21%
1,135,642
04/23/2026
1.93
1.96
1.85
1.90
-2.06%
758,475
04/22/2026
1.93
1.98
1.91
1.94
+0.52%
754,165
04/21/2026
2.02
2.06
1.91
1.93
-5.85%
1,446,721
04/20/2026
2.05
2.08
2.02
2.05
-1.44%
1,789,521
04/17/2026
2.07
2.15
2.05
2.08
+4.00%
1,411,545
04/16/2026
2.03
2.14
1.98
2.00
-0.99%
1,227,264
04/15/2026
2.02
2.04
2.00
2.02
+0.50%
927,082
04/14/2026
1.95
2.05
1.95
2.01
+4.69%
1,102,036
04/13/2026
1.91
1.97
1.87
1.92
+1.59%
1,121,775
04/10/2026
1.91
1.94
1.86
1.89
-1.05%
770,790
04/09/2026
1.88
1.92
1.84
1.91
-0.52%
663,332
04/08/2026
1.98
2.00
1.86
1.92
+4.35%
942,353
04/07/2026
1.84
1.88
1.80
1.84
-0.54%
940,046
04/06/2026
1.86
1.93
1.85
1.85
-0.54%
1,047,328
04/02/2026
1.81
1.88
1.80
1.86
-0.53%
754,437
04/01/2026
1.86
1.92
1.83
1.87
+2.75%
857,994
03/31/2026
1.75
1.85
1.75
1.82
+5.20%
1,654,285
03/30/2026
1.77
1.81
1.73
1.73
-2.81%
1,227,041
03/27/2026
1.81
1.83
1.76
1.78
-2.73%
1,304,334
03/26/2026
1.81
1.91
1.80
1.83
-0.54%
870,338
03/25/2026
1.78
1.90
1.78
1.84
+3.95%
3,162,486
03/24/2026
1.79
1.80
1.73
1.77
-2.75%
1,047,306
03/23/2026
1.79
1.89
1.76
1.82
+5.81%
2,301,863
03/20/2026
1.78
1.78
1.68
1.72
-2.27%
2,056,193
03/19/2026
1.77
1.83
1.73
1.76
-2.22%
1,124,785
03/18/2026
1.81
1.94
1.77
1.80
0.00%
3,739,664
03/17/2026
1.77
1.82
1.76
1.80
0.00%
1,519,826
03/16/2026
1.69
1.82
1.69
1.80
+6.51%
1,334,536
03/13/2026
1.67
1.74
1.63
1.69
-0.59%
4,759,296
03/12/2026
1.73
1.76
1.62
1.70
-5.03%
3,232,937
03/11/2026
1.76
1.83
1.73
1.79
+1.13%
2,115,375
03/10/2026
1.90
1.91
1.77
1.77
-8.29%
2,400,653
03/09/2026
1.88
1.96
1.85
1.93
0.00%
2,033,498
03/06/2026
2.15
2.15
1.93
1.93
-5.16%
2,347,419
03/05/2026
2.17
2.19
2.01
2.04
-9.15%
2,739,897
03/04/2026
2.18
2.30
2.06
2.24
+5.16%
3,328,753
03/03/2026
2.14
2.24
1.88
2.13
-15.81%
4,823,552
03/02/2026
2.57
2.68
2.53
2.53
-1.17%
1,738,745
03/02/2026
-$0.01 Earnings
02/27/2026
2.60
2.61
2.52
2.56
-1.54%
2,005,762
02/26/2026
2.42
2.62
2.37
2.60
+7.44%
1,052,801
02/25/2026
2.40
2.47
2.36
2.42
+1.68%
1,225,799
02/24/2026
2.38
2.48
2.37
2.38
0.00%
1,038,180
02/23/2026
2.36
2.45
2.31
2.38
-1.24%
1,678,918
02/20/2026
2.54
2.56
2.35
2.41
-5.86%
1,936,792
02/19/2026
2.51
2.58
2.37
2.56
+3.64%
1,788,986
02/18/2026
2.37
2.50
2.34
2.47
+4.22%
1,531,524
02/17/2026
2.22
2.41
2.22
2.37
+5.80%
1,111,381
02/13/2026
2.20
2.33
2.17
2.24
+3.23%
1,055,418
02/12/2026
2.17
2.21
2.05
2.17
+0.93%
1,060,114
02/11/2026
2.24
2.25
2.11
2.15
-3.59%
746,931
02/10/2026
2.16
2.26
2.16
2.23
+2.29%
896,650
02/09/2026
2.17
2.22
2.12
2.18
-0.91%
698,505
02/06/2026
2.20
2.26
2.11
2.20
+2.80%
1,263,632
02/05/2026
2.26
2.36
2.12
2.14
-6.55%
1,203,116
02/04/2026
2.34
2.37
2.24
2.29
-2.14%
922,523
02/03/2026
2.35
2.43
2.27
2.34
+0.86%
904,537
02/02/2026
2.32
2.42
2.32
2.32
-0.43%
1,067,970
01/30/2026
2.28
2.36
2.25
2.33
+0.43%
947,887
01/29/2026
2.34
2.38
2.29
2.32
-1.69%
858,200
01/28/2026
2.51
2.54
2.35
2.36
-5.22%
1,449,683
01/27/2026
2.45
2.49
2.41
2.49
+1.22%
467,863
01/26/2026
2.46
2.47
2.41
2.46
-1.20%
567,976
01/23/2026
2.60
2.60
2.48
2.49
-4.96%
1,208,006
01/22/2026
2.60
2.74
2.55
2.62
+3.56%
1,930,805
01/21/2026
2.48
2.55
2.44
2.53
+2.02%
1,118,021
01/20/2026
2.53
2.57
2.45
2.48
-4.62%
1,031,451
01/16/2026
2.74
2.76
2.57
2.60
-5.11%
1,833,119
01/15/2026
2.74
2.76
2.65
2.74
0.00%
1,750,020
01/14/2026
2.54
2.96
2.52
2.74
+8.73%
6,410,239
01/13/2026
2.30
2.54
2.30
2.52
+11.01%
3,653,784