Cerus Corporation - Common Stock (CERS)

Historical Prices For Cerus Corporation - Common Stock (CERS)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	1.55	1.55	1.50	1.53	687,612	1.53
10/23/2025	1.50	1.53	1.49	1.51	660,018	1.51
10/22/2025	1.63	1.64	1.48	1.50	2,118,994	1.50
10/21/2025	1.62	1.66	1.59	1.64	817,327	1.64
10/20/2025	1.55	1.64	1.55	1.63	1,257,523	1.63
10/17/2025	1.56	1.59	1.50	1.53	1,363,228	1.53
10/16/2025	1.61	1.68	1.57	1.58	1,211,332	1.58
10/15/2025	1.61	1.61	1.54	1.59	966,810	1.59
10/14/2025	1.52	1.58	1.50	1.58	970,248	1.58
10/13/2025	1.63	1.67	1.54	1.56	1,366,084	1.56
10/10/2025	1.68	1.68	1.51	1.60	2,319,926	1.60
10/09/2025	1.69	1.69	1.62	1.67	1,007,038	1.67
10/08/2025	1.63	1.70	1.60	1.68	1,270,375	1.68
10/07/2025	1.62	1.65	1.59	1.60	1,147,375	1.60
10/06/2025	1.59	1.67	1.56	1.61	1,330,098	1.61
10/03/2025	1.51	1.61	1.51	1.57	1,512,976	1.57
10/02/2025	1.52	1.53	1.46	1.51	1,394,861	1.51
10/01/2025	1.59	1.59	1.47	1.52	1,352,022	1.52
9/30/2025	1.52	1.60	1.49	1.59	1,485,587	1.59
9/29/2025	1.45	1.53	1.45	1.52	1,087,070	1.52
9/26/2025	1.51	1.52	1.43	1.44	919,610	1.44
9/25/2025	1.48	1.55	1.47	1.51	1,439,191	1.51
9/24/2025	1.61	1.67	1.51	1.54	2,052,475	1.54
9/23/2025	1.51	1.62	1.51	1.60	2,328,137	1.60
9/22/2025	1.46	1.53	1.41	1.51	2,126,777	1.51
9/19/2025	1.32	1.50	1.30	1.46	6,018,035	1.46
9/18/2025	1.24	1.31	1.24	1.30	828,954	1.30
9/17/2025	1.26	1.28	1.22	1.23	1,150,877	1.23
9/16/2025	1.22	1.26	1.20	1.26	945,870	1.26
9/15/2025	1.24	1.27	1.20	1.20	839,817	1.20
9/12/2025	1.23	1.24	1.21	1.23	686,010	1.23
9/11/2025	1.19	1.27	1.19	1.25	2,388,146	1.25
9/10/2025	1.27	1.28	1.17	1.18	2,268,231	1.18
9/09/2025	1.28	1.32	1.27	1.29	901,560	1.29
9/08/2025	1.33	1.33	1.29	1.30	890,987	1.30
9/05/2025	1.35	1.35	1.29	1.33	785,677	1.33
9/04/2025	1.30	1.34	1.26	1.33	937,808	1.33
9/03/2025	1.27	1.33	1.27	1.31	1,822,166	1.31
9/02/2025	1.27	1.32	1.26	1.27	1,002,857	1.27
8/29/2025	1.32	1.32	1.26	1.31	599,526	1.31
8/28/2025	1.30	1.34	1.30	1.31	624,134	1.31
8/27/2025	1.33	1.33	1.27	1.31	529,077	1.31
8/26/2025	1.34	1.44	1.33	1.33	1,544,565	1.33
8/25/2025	1.29	1.30	1.24	1.28	1,259,454	1.28
8/22/2025	1.19	1.29	1.19	1.26	1,591,586	1.26
8/21/2025	1.15	1.21	1.15	1.20	828,584	1.20
8/20/2025	1.20	1.21	1.15	1.16	1,413,745	1.16
8/19/2025	1.24	1.24	1.19	1.19	1,081,010	1.19
8/18/2025	1.25	1.28	1.24	1.25	665,553	1.25
8/15/2025	1.29	1.30	1.23	1.24	1,132,619	1.24
8/14/2025	1.30	1.33	1.26	1.27	2,499,550	1.27
8/13/2025	1.28	1.38	1.28	1.33	2,965,198	1.33
8/12/2025	1.27	1.31	1.25	1.29	1,348,790	1.29
8/11/2025	1.21	1.25	1.21	1.25	967,836	1.25
8/08/2025	1.25	1.25	1.21	1.21	763,684	1.21
8/07/2025	1.28	1.31	1.22	1.24	1,140,159	1.24
8/06/2025	1.28	1.36	1.25	1.29	1,709,380	1.29
8/05/2025	1.32	1.35	1.26	1.28	1,012,786	1.28
8/04/2025	1.28	1.32	1.28	1.30	894,767	1.30
8/01/2025	1.28	1.31	1.25	1.27	1,111,950	1.27
7/31/2025	1.30	1.32	1.27	1.28	1,253,846	1.28
7/30/2025	1.33	1.37	1.29	1.31	1,184,481	1.31
7/29/2025	1.40	1.40	1.32	1.33	1,030,831	1.33
7/28/2025	1.39	1.41	1.36	1.36	796,414	1.36
7/25/2025	1.37	1.39	1.34	1.39	531,440	1.39