-
5 DAY PERFORMANCE
+7.30% -
1 MONTH PERFORMANCE
+7.99% -
3 MONTH PERFORMANCE
-48.85% -
6 MONTH PERFORMANCE
-94.65% -
YEAR-TO-DATE PERFORMANCE
-99.09% -
1 YEAR PERFORMANCE
-99.08%
CERo Therapeutics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/11/2024 | $0.09 | $0.10 (3.44%) | $0.10 | $0.09 | 1.39 M | |
| 10/10/2024 | $0.10 | $0.09 (-7.26%) | $0.12 | $0.09 | 12.78 M | $1.51 M |
| 10/09/2024 | $0.10 | $0.11 (9.18%) | $0.11 | $0.09 | 6.26 M | $1.73 M |
| 10/08/2024 | $0.09 | $0.10 (8.05%) | $0.11 | $0.09 | 10.60 M | $1.59 M |
| 10/07/2024 | $0.10 | $0.09 (-4.59%) | $0.10 | $0.09 | 3.83 M | $1.51 M |
| 10/04/2024 | $0.10 | $0.09 (-3.62%) | $0.10 | $0.09 | 5.01 M | $1.51 M |
| 10/03/2024 | $0.09 | $0.09 (-0.65%) | $0.10 | $0.09 | 9.57 M | $1.50 M |
| 10/02/2024 | $0.10 | $0.09 (-12%) | $0.10 | $0.09 | 9.14 M | $1.43 M |
| 10/01/2024 | $0.09 | $0.10 (9.97%) | $0.10 | $0.09 | 14.90 M | $1.66 M |
| 09/30/2024 | $0.09 | $0.09 (-1.69%) | $0.10 | $0.09 | 6.75 M | $1.51 M |
| 09/27/2024 | $0.09 | $0.09 (-1.08%) | $0.10 | $0.09 | 10.59 M | $1.49 M |
| 09/26/2024 | $0.11 | $0.09 (-11.04%) | $0.12 | $0.09 | 41.42 M | $1.53 M |
| 09/25/2024 | $0.15 | $0.10 (-31.06%) | $0.18 | $0.10 | 123.59 M | $1.62 M |
| 09/24/2024 | $0.10 | $0.09 (-6.3%) | $0.10 | $0.09 | 4.77 M | $1.52 M |
| 09/23/2024 | $0.13 | $0.11 (-14.8%) | $0.13 | $0.10 | 14.45 M | $1.77 M |
| 09/20/2024 | $0.09 | $0.12 (36.78%) | $0.21 | $0.09 | 156.74 M | $1.93 M |
| 09/19/2024 | $0.09 | $0.09 (2.35%) | $0.09 | $0.08 | 1.27 M | $1.41 M |
| 09/18/2024 | $0.09 | $0.08 (-8.99%) | $0.09 | $0.08 | 1.09 M | $1.31 M |
| 09/17/2024 | $0.09 | $0.08 (-0.71%) | $0.09 | $0.08 | 780,602 | $1.37 M |
| 09/16/2024 | $0.09 | $0.08 (-10.43%) | $0.10 | $0.08 | 899,300 | $1.36 M |
| 09/13/2024 | $0.09 | $0.09 (6.03%) | $0.10 | $0.09 | 3.41 M | $1.51 M |
| 09/12/2024 | $0.09 | $0.09 (-8.32%) | $0.09 | $0.07 | 2.16 M | $1.39 M |
| 09/11/2024 | $0.10 | $0.09 (-4.93%) | $0.10 | $0.09 | 1.38 M | $1.50 M |
| 09/10/2024 | $0.10 | $0.09 (-3.51%) | $0.10 | $0.09 | 1.30 M | $1.52 M |
| 09/09/2024 | $0.11 | $0.10 (-7.08%) | $0.11 | $0.10 | 2.68 M | $1.62 M |
| 09/06/2024 | $0.11 | $0.11 (-4.63%) | $0.11 | $0.10 | 1.81 M | $1.70 M |
| 09/05/2024 | $0.12 | $0.11 (-7.58%) | $0.12 | $0.11 | 1.53 M | $1.80 M |
| 09/04/2024 | $0.12 | $0.12 (1.99%) | $0.13 | $0.11 | 3.37 M | $1.91 M |
| 09/03/2024 | $0.12 | $0.12 (-6.48%) | $0.12 | $0.10 | 4.46 M | $1.87 M |
| 08/30/2024 | $0.13 | $0.13 (-1.85%) | $0.13 | $0.13 | 916,311 | $2.06 M |
| 08/29/2024 | $0.13 | $0.13 (-0.15%) | $0.14 | $0.12 | 2.05 M | $2.10 M |
| 08/28/2024 | $0.14 | $0.13 (-7.35%) | $0.15 | $0.13 | 2.11 M | $2.16 M |
| 08/27/2024 | $0.15 | $0.15 (-0.61%) | $0.15 | $0.14 | 2.74 M | $2.38 M |
| 08/26/2024 | $0.14 | $0.15 (5.74%) | $0.16 | $0.14 | 11.76 M | $2.48 M |
| 08/23/2024 | $0.14 | $0.14 (-1.97%) | $0.14 | $0.14 | 1.44 M | $2.25 M |
| 08/22/2024 | $0.14 | $0.14 (2.29%) | $0.15 | $0.14 | 2.15 M | $2.32 M |
| 08/21/2024 | $0.13 | $0.14 (6.9%) | $0.14 | $0.13 | 1.78 M | $2.23 M |
| 08/20/2024 | $0.14 | $0.14 (-2.15%) | $0.14 | $0.14 | 1.24 M | $2.21 M |
| 08/19/2024 | $0.14 | $0.14 (-3.31%) | $0.15 | $0.13 | 2.45 M | $2.23 M |
| 08/16/2024 | $0.14 | $0.15 (1.32%) | $0.15 | $0.14 | 1.37 M | $2.36 M |
| 08/15/2024 | $0.15 | $0.15 (-3.27%) | $0.15 | $0.14 | 1.03 M | $2.40 M |
| 08/14/2024 | $0.16 | $0.15 (-6.21%) | $0.16 | $0.15 | 1.10 M | $2.40 M |
| 08/13/2024 | $0.15 | $0.16 (6.01%) | $0.16 | $0.14 | 3.29 M | $2.54 M |
| 08/12/2024 | $0.14 | $0.14 (0.98%) | $0.17 | $0.14 | 3.99 M | $2.35 M |
| 08/09/2024 | $0.15 | $0.14 (-2.65%) | $0.15 | $0.14 | 1.89 M | $2.10 M |
| 08/08/2024 | $0.13 | $0.14 (7.31%) | $0.15 | $0.13 | 2.46 M | $2.07 M |
| 08/07/2024 | $0.14 | $0.13 (-10.29%) | $0.14 | $0.12 | 1.85 M | $1.86 M |
| 08/06/2024 | $0.13 | $0.14 (5.15%) | $0.15 | $0.13 | 3.69 M | $2.07 M |
| 08/05/2024 | $0.14 | $0.13 (-8.65%) | $0.14 | $0.13 | 3.73 M | $1.89 M |
| 08/02/2024 | $0.16 | $0.16 (-4.39%) | $0.16 | $0.13 | 3.28 M | $3.27 M |
| 08/01/2024 | $0.16 | $0.16 (4.13%) | $0.17 | $0.15 | 2.25 M | $3.36 M |
| 07/31/2024 | $0.16 | $0.16 (-0.51%) | $0.16 | $0.14 | 3.09 M | $3.25 M |
| 07/30/2024 | $0.18 | $0.16 (-11.66%) | $0.18 | $0.15 | 4.98 M | $3.25 M |
| 07/29/2024 | $0.19 | $0.18 (-4.29%) | $0.20 | $0.17 | 8.28 M | $3.81 M |
| 07/26/2024 | $0.23 | $0.26 (13.27%) | $0.27 | $0.21 | 14.57 M | $5.33 M |
| 07/25/2024 | $0.24 | $0.24 (1.09%) | $0.31 | $0.21 | 61.02 M | $5.02 M |
| 07/24/2024 | $0.19 | $0.21 (9.72%) | $0.21 | $0.19 | 5.94 M | $4.40 M |
| 07/23/2024 | $0.19 | $0.20 (2.95%) | $0.20 | $0.19 | 2.43 M | $4.07 M |
| 07/22/2024 | $0.20 | $0.20 (1.52%) | $0.22 | $0.19 | 3.59 M | $4.17 M |
| 07/19/2024 | $0.23 | $0.20 (-11.89%) | $0.24 | $0.20 | 4.78 M | $4.17 M |
| 07/18/2024 | $0.23 | $0.24 (6.91%) | $0.27 | $0.21 | 22.69 M | $5.06 M |
| 07/17/2024 | $0.20 | $0.21 (1.77%) | $0.22 | $0.20 | 19.39 M | $4.31 M |
| 07/16/2024 | $0.19 | $0.20 (1.56%) | $0.20 | $0.19 | 991,028 | $4.06 M |
| 07/15/2024 | $0.19 | $0.19 (1.68%) | $0.20 | $0.18 | 728,237 | $4.02 M |
| 07/12/2024 | $0.20 | $0.20 (-0.15%) | $0.21 | $0.19 | 1.31 M | $4.07 M |
| 07/11/2024 | $0.19 | $0.20 (2.89%) | $0.21 | $0.19 | 1.78 M | $4.07 M |