CERS
Cerus (CERS)
NASDAQ
$2.29-$0.03 (-1.51%)
Price as of Oct 02, 2026 4:25 PM EDT
  • $467.5M
    Market Cap
  • 53.64%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -11.11%
    Low Price$2.32
    High Price$2.67
  • 3 Months
    -22.67%
    Low Price$2.15
    High Price$3.28
  • 1 Year
    +53.64%
    Low Price$1.40
    High Price$3.28
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
2.35
2.38
2.29
2.32
-2.52%
1,925,274
09/30/2026
2.49
2.49
2.36
2.38
-3.64%
1,932,353
09/29/2026
2.46
2.49
2.42
2.47
+0.82%
1,621,337
09/28/2026
2.58
2.59
2.44
2.45
-6.49%
1,501,176
09/25/2026
2.61
2.63
2.57
2.62
+0.38%
2,672,817
09/24/2026
2.56
2.63
2.53
2.61
+0.38%
1,819,737
09/23/2026
2.65
2.68
2.58
2.60
-2.62%
1,635,868
09/22/2026
2.59
2.69
2.52
2.67
+4.30%
3,817,930
09/21/2026
2.65
2.65
2.53
2.56
-3.40%
1,915,017
09/18/2026
2.66
2.68
2.58
2.65
-0.38%
3,570,322
09/17/2026
2.56
2.66
2.53
2.66
+5.14%
2,463,559
09/16/2026
2.50
2.58
2.50
2.53
+1.20%
1,455,624
09/15/2026
2.55
2.55
2.49
2.50
-1.96%
1,019,084
09/14/2026
2.46
2.57
2.45
2.55
+2.41%
1,348,399
09/11/2026
2.50
2.51
2.45
2.49
+1.22%
1,545,740
09/10/2026
2.49
2.52
2.46
2.46
-1.99%
750,800
09/09/2026
2.53
2.54
2.50
2.51
-1.18%
874,622
09/08/2026
2.56
2.58
2.53
2.54
-1.93%
753,443
09/04/2026
2.56
2.60
2.54
2.59
+0.78%
1,102,630
09/03/2026
2.64
2.67
2.52
2.57
-1.15%
917,117
09/02/2026
2.63
2.69
2.56
2.60
-0.38%
1,572,823
09/01/2026
2.60
2.64
2.57
2.61
-1.14%
1,083,735
08/31/2026
2.63
2.67
2.56
2.64
-0.38%
1,321,177
08/28/2026
2.70
2.73
2.63
2.65
-2.57%
1,683,565
08/27/2026
2.71
2.79
2.71
2.72
-0.73%
810,572
08/26/2026
2.69
2.76
2.68
2.74
+0.74%
1,103,083
08/25/2026
2.69
2.78
2.69
2.72
+1.12%
831,204
08/24/2026
2.81
2.82
2.69
2.69
-4.27%
1,623,599
08/21/2026
2.81
2.87
2.78
2.81
+0.72%
2,489,755
08/20/2026
2.82
2.89
2.77
2.79
-2.11%
2,610,395
08/19/2026
2.85
2.91
2.80
2.85
+3.26%
1,604,075
08/18/2026
2.94
3.00
2.76
2.76
-7.07%
2,546,442
08/17/2026
2.96
3.08
2.91
2.97
-0.34%
2,967,524
08/14/2026
2.85
3.01
2.77
2.98
+4.93%
2,488,992
08/13/2026
2.73
2.90
2.71
2.84
+4.80%
2,810,990
08/12/2026
2.63
2.74
2.59
2.71
+5.65%
2,719,810
08/11/2026
2.53
2.65
2.51
2.57
+1.79%
3,526,728
08/10/2026
2.31
2.55
2.29
2.52
+7.23%
2,726,409
08/07/2026
2.30
2.43
2.30
2.35
+1.29%
3,484,714
08/06/2026
2.24
2.36
2.21
2.32
+2.20%
2,584,688
08/05/2026
2.16
2.30
2.13
2.27
+3.65%
3,261,941
08/04/2026
2.13
2.22
2.07
2.19
+1.86%
6,258,706
08/03/2026
2.23
2.29
2.14
2.15
0.00%
4,577,301
07/31/2026
2.43
2.46
2.06
2.15
-25.61%
8,325,591
07/30/2026
2.89
2.96
2.84
2.89
+0.70%
1,953,283
07/30/2026
-$0.01 Earnings
07/29/2026
2.90
2.98
2.83
2.87
-1.71%
1,887,601
07/28/2026
3.07
3.11
2.88
2.92
-4.89%
1,623,625
07/27/2026
2.96
3.13
2.96
3.07
+4.78%
1,655,122
07/24/2026
2.87
2.94
2.81
2.93
+2.09%
2,510,839
07/23/2026
2.99
3.03
2.85
2.87
-4.97%
2,535,478
07/22/2026
3.10
3.16
3.01
3.02
-3.21%
2,186,377
07/21/2026
3.12
3.22
3.08
3.12
-0.95%
2,849,612
07/20/2026
3.13
3.23
3.11
3.15
+0.64%
1,921,525
07/17/2026
3.17
3.25
3.05
3.13
-2.49%
2,428,479
07/16/2026
3.16
3.29
3.15
3.21
+0.94%
1,852,870
07/15/2026
3.07
3.21
3.07
3.18
+3.58%
1,083,631
07/14/2026
3.09
3.19
2.92
3.07
-0.65%
1,885,001
07/13/2026
3.08
3.15
3.03
3.09
-0.96%
1,192,917
07/10/2026
3.15
3.17
3.02
3.12
-0.95%
1,729,150
07/09/2026
3.20
3.25
3.12
3.15
+0.32%
1,371,808
07/08/2026
3.15
3.16
3.07
3.14
-2.48%
2,120,376
07/07/2026
3.31
3.44
3.17
3.22
-1.83%
3,083,794
07/06/2026
3.18
3.47
3.14
3.28
+3.80%
4,682,426
07/02/2026
3.04
3.21
3.03
3.16
+5.33%
3,298,413
07/01/2026
2.88
3.03
2.84
3.00
+2.74%
4,909,418
06/30/2026
2.96
2.96
2.78
2.92
-2.34%
2,174,286
06/29/2026
2.95
3.04
2.91
2.99
+2.40%
2,341,268
06/26/2026
2.86
3.00
2.83
2.92
+2.10%
7,434,823
06/25/2026
2.66
2.90
2.65
2.86
+8.33%
4,026,692
06/24/2026
2.57
2.65
2.56
2.64
+1.93%
2,784,607
06/23/2026
2.59
2.67
2.52
2.59
-0.38%
2,687,593
06/22/2026
2.67
2.69
2.52
2.60
-3.70%
1,935,385
06/18/2026
2.65
2.71
2.59
2.70
+5.06%
3,292,999
06/17/2026
2.46
2.71
2.41
2.57
+4.05%
2,530,729
06/16/2026
2.55
2.58
2.44
2.47
-1.98%
2,179,866
06/15/2026
2.59
2.65
2.51
2.52
-1.56%
2,117,624
06/12/2026
2.61
2.73
2.54
2.56
-1.16%
2,235,661
06/11/2026
2.55
2.63
2.46
2.59
+1.17%
3,859,805
06/10/2026
2.58
2.64
2.55
2.56
-0.78%
1,840,934
06/09/2026
2.58
2.66
2.53
2.58
-0.77%
2,240,904
06/08/2026
2.75
2.81
2.59
2.60
-4.06%
1,672,954
06/05/2026
2.76
2.80
2.67
2.71
-2.87%
1,607,624
06/04/2026
2.70
2.84
2.67
2.79
+4.89%
3,134,572
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