Cerus Corporation - Common Stock (NQ:CERS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 02, 2025	1.800	1.900	1.790	1.870	1,515,846	+0.07(+3.89%)
Dec 01, 2025	1.730	1.825	1.710	1.800	1,783,754	+0.04(+2.27%)
Nov 28, 2025	1.760	1.780	1.735	1.760	658,057	+0.00(+0.00%)
Nov 26, 2025	1.770	1.770	1.690	1.760	1,107,584	-0.01(-0.56%)
Nov 25, 2025	1.700	1.780	1.670	1.770	2,051,999	+0.08(+4.73%)
Nov 24, 2025	1.620	1.740	1.590	1.690	1,885,523	+0.07(+4.32%)
Nov 21, 2025	1.480	1.670	1.470	1.620	2,173,960	+0.13(+8.72%)
Nov 20, 2025	1.540	1.590	1.480	1.490	1,059,383	-0.02(-1.32%)
Nov 19, 2025	1.500	1.580	1.480	1.510	1,112,286	+0.02(+1.34%)
Nov 18, 2025	1.500	1.550	1.484	1.490	863,106	-0.04(-2.61%)
Nov 17, 2025	1.590	1.600	1.505	1.530	943,918	-0.09(-5.56%)
Nov 14, 2025	1.540	1.649	1.540	1.620	1,028,757	+0.02(+1.25%)
Nov 13, 2025	1.630	1.665	1.590	1.600	1,215,633	-0.05(-3.03%)
Nov 12, 2025	1.650	1.705	1.630	1.650	1,518,768	+0.00(+0.00%)
Nov 11, 2025	1.610	1.760	1.610	1.650	1,422,936	+0.05(+3.12%)
Nov 10, 2025	1.710	1.780	1.590	1.600	1,433,096	-0.11(-6.43%)
Nov 07, 2025	1.430	1.725	1.420	1.710	3,342,882	+0.30(+21.28%)
Nov 06, 2025	1.440	1.450	1.380	1.410	983,433	-0.04(-2.76%)
Nov 05, 2025	1.460	1.490	1.400	1.450	818,484	+0.00(+0.00%)
Nov 04, 2025	1.470	1.490	1.440	1.450	1,145,972	-0.07(-4.61%)
Nov 03, 2025	1.500	1.535	1.430	1.520	1,145,030	+0.05(+3.40%)
Oct 31, 2025	1.400	1.495	1.400	1.470	1,290,603	+0.07(+5.00%)
Oct 30, 2025	1.430	1.449	1.400	1.400	1,362,367	-0.05(-3.45%)
Oct 29, 2025	1.490	1.515	1.415	1.450	1,438,946	-0.05(-3.33%)
Oct 28, 2025	1.530	1.530	1.490	1.500	666,511	-0.04(-2.60%)
Oct 27, 2025	1.530	1.545	1.490	1.540	822,076	+0.01(+0.65%)
Oct 24, 2025	1.550	1.550	1.500	1.530	687,612	+0.02(+1.32%)
Oct 23, 2025	1.500	1.530	1.485	1.510	660,018	+0.01(+0.67%)
Oct 22, 2025	1.630	1.635	1.480	1.500	2,118,994	-0.14(-8.54%)
Oct 21, 2025	1.620	1.660	1.590	1.640	817,327	+0.01(+0.61%)
Oct 20, 2025	1.550	1.640	1.550	1.630	1,257,523	+0.10(+6.54%)
Oct 17, 2025	1.560	1.590	1.505	1.530	1,363,228	-0.05(-3.16%)
Oct 16, 2025	1.610	1.680	1.570	1.580	1,211,332	-0.01(-0.63%)
Oct 15, 2025	1.610	1.610	1.540	1.590	966,810	+0.01(+0.63%)
Oct 14, 2025	1.520	1.580	1.500	1.580	970,248	+0.02(+1.28%)
Oct 13, 2025	1.630	1.665	1.540	1.560	1,366,084	-0.04(-2.50%)
Oct 10, 2025	1.680	1.680	1.515	1.600	2,319,926	-0.07(-4.19%)
Oct 09, 2025	1.690	1.690	1.620	1.670	1,007,038	-0.01(-0.60%)
Oct 08, 2025	1.630	1.700	1.605	1.680	1,270,375	+0.08(+5.00%)
Oct 07, 2025	1.620	1.650	1.590	1.600	1,147,375	-0.01(-0.62%)
Oct 06, 2025	1.590	1.670	1.560	1.610	1,330,098	+0.04(+2.55%)
Oct 03, 2025	1.510	1.610	1.510	1.570	1,512,976	+0.06(+3.97%)
Oct 02, 2025	1.520	1.530	1.455	1.510	1,394,861	-0.01(-0.66%)