5 DAY PERFORMANCE
-15.96%
1 MONTH PERFORMANCE
-50.06%
3 MONTH PERFORMANCE
-69.07%
6 MONTH PERFORMANCE
-97.69%
YEAR-TO-DATE PERFORMANCE
-92.58%
1 YEAR PERFORMANCE
-99.52%
CERo Therapeutics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.51 | $0.45 (-12.25%) | $0.51 | $0.43 | 4.03 M | $1.53 M |
| 05/29/2025 | $0.53 | $0.52 (-1.99%) | $0.53 | $0.50 | 774.10 K | $1.77 M |
| 05/28/2025 | $0.51 | $0.48 (-5.65%) | $0.52 | $0.47 | 741.04 K | $1.65 M |
| 05/27/2025 | $0.53 | $0.52 (-1.7%) | $0.55 | $0.51 | 574.90 K | $1.79 M |
| 05/23/2025 | $0.52 | $0.53 (2.49%) | $0.54 | $0.52 | 248.10 K | $1.82 M |
| 05/22/2025 | $0.53 | $0.53 (-0.38%) | $0.53 | $0.49 | 727.80 K | $1.80 M |
| 05/21/2025 | $0.56 | $0.53 (-5.86%) | $0.57 | $0.52 | 1.07 M | $1.82 M |
| 05/20/2025 | $0.59 | $0.58 (-2.05%) | $0.60 | $0.57 | 1.18 M | $1.99 M |
| 05/19/2025 | $0.58 | $0.60 (4.51%) | $0.62 | $0.58 | 1.23 M | $2.07 M |
| 05/16/2025 | $0.57 | $0.59 (2.96%) | $0.60 | $0.56 | 390.82 K | $2.01 M |
| 05/15/2025 | $0.58 | $0.58 (0.64%) | $0.59 | $0.55 | 555.60 K | $2.00 M |
| 05/14/2025 | $0.62 | $0.57 (-6.52%) | $0.62 | $0.56 | 1.06 M | $1.97 M |
| 05/13/2025 | $0.61 | $0.59 (-3.28%) | $0.61 | $0.57 | 718.00 K | $2.02 M |
| 05/12/2025 | $0.65 | $0.62 (-4.92%) | $0.66 | $0.59 | 643.10 K | $2.12 M |
| 05/09/2025 | $0.70 | $0.65 (-7.41%) | $0.71 | $0.65 | 650.54 K | $2.23 M |
| 05/08/2025 | $0.69 | $0.73 (5.78%) | $0.73 | $0.67 | 822.60 K | $2.50 M |
| 05/07/2025 | $0.72 | $0.70 (-2.78%) | $0.74 | $0.68 | 529.77 K | $2.40 M |
| 05/06/2025 | $0.76 | $0.73 (-3.15%) | $0.79 | $0.73 | 266.60 K | $2.52 M |
| 05/05/2025 | $0.86 | $0.79 (-8.14%) | $0.86 | $0.76 | 530.12 K | $2.71 M |
| 05/02/2025 | $0.87 | $0.85 (-1.7%) | $0.92 | $0.85 | 318.43 K | $2.92 M |
| 05/01/2025 | $0.87 | $0.89 (2.51%) | $0.91 | $0.86 | 407.92 K | $3.06 M |
| 04/30/2025 | $0.92 | $0.89 (-3.21%) | $0.94 | $0.87 | 305.25 K | $3.05 M |
| 04/29/2025 | $0.96 | $0.95 (-0.8%) | $0.99 | $0.91 | 402.50 K | $3.25 M |
| 04/28/2025 | $0.82 | $0.93 (12.8%) | $0.95 | $0.82 | 623.30 K | $3.17 M |
| 04/25/2025 | $0.97 | $0.89 (-8.24%) | $0.98 | $0.83 | 1.90 M | $3.05 M |
| 04/24/2025 | $0.88 | $1.11 (26.14%) | $1.42 | $0.88 | 71.80 M | $3.80 M |
| 04/23/2025 | $0.82 | $0.80 (-1.91%) | $0.86 | $0.76 | 942.74 K | $2.74 M |
| 04/22/2025 | $0.64 | $0.76 (19.19%) | $0.78 | $0.64 | 846.90 K | $2.60 M |
| 04/21/2025 | $0.62 | $0.64 (2.97%) | $0.65 | $0.61 | 188.34 K | $2.19 M |
| 04/17/2025 | $0.60 | $0.62 (2.83%) | $0.62 | $0.56 | 158.52 K | $2.11 M |
| 04/16/2025 | $0.58 | $0.60 (2.33%) | $0.60 | $0.53 | 239.43 K | $2.05 M |
| 04/15/2025 | $0.67 | $0.59 (-12.19%) | $0.67 | $0.55 | 851.30 K | $2.01 M |
| 04/14/2025 | $0.70 | $0.67 (-3.7%) | $0.70 | $0.64 | 285.22 K | $2.30 M |
| 04/11/2025 | $0.76 | $0.70 (-7.91%) | $0.76 | $0.69 | 314.64 K | $2.40 M |
| 04/10/2025 | $0.81 | $0.77 (-4.94%) | $0.82 | $0.75 | 495.40 K | $2.64 M |
| 04/09/2025 | $0.72 | $0.84 (16.11%) | $0.84 | $0.68 | 516.33 K | $2.87 M |
| 04/08/2025 | $0.72 | $0.71 (-2.08%) | $0.79 | $0.69 | 321.86 K | $2.42 M |
| 04/07/2025 | $0.67 | $0.71 (5.99%) | $0.72 | $0.67 | 262.40 K | $2.43 M |
| 04/04/2025 | $0.68 | $0.72 (5.16%) | $0.89 | $0.68 | 2.06 M | $2.45 M |
| 04/03/2025 | $0.71 | $0.70 (-1.15%) | $0.72 | $0.67 | 198.90 K | $2.40 M |
| 04/02/2025 | $0.68 | $0.73 (6.58%) | $0.75 | $0.68 | 203.93 K | $2.50 M |
| 04/01/2025 | $0.69 | $0.72 (4.83%) | $0.78 | $0.65 | 339.81 K | $2.47 M |
| 03/31/2025 | $0.73 | $0.73 (0.01%) | $0.80 | $0.67 | 6.51 M | $2.50 M |
| 03/28/2025 | $0.74 | $0.75 (1.49%) | $0.76 | $0.71 | 201.00 K | $2.57 M |
| 03/27/2025 | $0.74 | $0.77 (3.52%) | $0.83 | $0.66 | 5.35 M | $2.62 M |
| 03/26/2025 | $0.88 | $0.85 (-3.99%) | $0.95 | $0.83 | 123.02 K | $2.90 M |
| 03/25/2025 | $0.92 | $0.89 (-3.85%) | $1.03 | $0.86 | 343.74 K | $3.04 M |
| 03/24/2025 | $0.93 | $0.95 (1.7%) | $1.03 | $0.90 | 439.50 K | $3.26 M |
| 03/21/2025 | $0.94 | $0.91 (-3.36%) | $0.94 | $0.90 | 61.98 K | $3.11 M |
| 03/20/2025 | $0.93 | $0.96 (3.23%) | $0.98 | $0.87 | 140.63 K | $3.29 M |
| 03/19/2025 | $0.89 | $0.93 (5.03%) | $0.93 | $0.89 | 68.30 K | $3.19 M |
| 03/18/2025 | $0.90 | $0.91 (1.01%) | $0.93 | $0.82 | 187.14 K | $3.12 M |
| 03/17/2025 | $0.99 | $0.93 (-6.13%) | $1.02 | $0.90 | 238.11 K | $3.18 M |
| 03/14/2025 | $0.95 | $1.02 (7.37%) | $1.03 | $0.94 | 258.60 K | $3.50 M |
| 03/13/2025 | $1.25 | $0.96 (-23.18%) | $1.28 | $0.93 | 6.02 M | $3.29 M |
| 03/12/2025 | $1.32 | $1.36 (3.03%) | $1.43 | $1.32 | 60.00 K | $4.66 M |
| 03/11/2025 | $1.43 | $1.36 (-4.9%) | $1.47 | $1.26 | 121.12 K | $4.66 M |
| 03/10/2025 | $1.44 | $1.42 (-1.39%) | $1.54 | $1.41 | 59.66 K | $4.87 M |
| 03/07/2025 | $1.48 | $1.47 (-0.68%) | $1.49 | $1.41 | 62.35 K | $5.04 M |
| 03/06/2025 | $1.44 | $1.46 (1.39%) | $1.48 | $1.40 | 93.22 K | $5.00 M |
| 03/05/2025 | $1.42 | $1.45 (2.11%) | $1.55 | $1.34 | 230.92 K | $4.97 M |
| 03/04/2025 | $1.45 | $1.44 (-0.69%) | $1.46 | $1.33 | 139.75 K | $4.94 M |
| 03/03/2025 | $1.67 | $1.44 (-13.77%) | $1.67 | $1.40 | 224.13 K | $4.94 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
