CERo Therapeutics Holdings, Inc. (CERO) Charts

$8.70

$0.33 (3.94%)
Last update: 04:00 PM EST
Day's range
$8.3
Day's range
$8.8

5 DAY PERFORMANCE

-0.46%

1 MONTH PERFORMANCE

-56.23%

3 MONTH PERFORMANCE

-29.66%

6 MONTH PERFORMANCE

-81.45%

YEAR-TO-DATE PERFORMANCE

-92.77%

1 YEAR PERFORMANCE

-97.90%

CERo Therapeutics Holdings, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/17/2025 $8.51 $8.70 (2.23%) $8.79 $8.30 34.80 K $29.41 M
07/16/2025 $8.30 $8.37 (0.84%) $8.46 $8.24 39.84 K $28.69 M
07/15/2025 $8.67 $8.38 (-3.34%) $8.67 $8.19 44.07 K $28.72 M
07/14/2025 $8.53 $8.67 (1.64%) $8.83 $8.33 60.56 K $29.72 M
07/11/2025 $8.85 $8.72 (-1.47%) $8.95 $8.50 109.13 K $29.89 M
07/10/2025 $8.85 $8.85 (0%) $9.02 $8.80 144.75 K $30.33 M
07/09/2025 $8.50 $8.80 (3.53%) $8.98 $8.50 62.42 K $30.16 M
07/08/2025 $8.54 $8.67 (1.52%) $9.00 $8.53 186.40 K $29.72 M
07/07/2025 $9.12 $8.92 (-2.19%) $9.15 $8.70 254.56 K $30.57 M
07/03/2025 $9.35 $9.26 (-0.96%) $9.57 $9.22 56.80 K $31.74 M
07/02/2025 $9.10 $9.46 (3.96%) $9.73 $9.10 90.89 K $32.43 M
07/01/2025 $9.31 $9.23 (-0.86%) $9.65 $9.12 75.00 K $31.64 M
06/30/2025 $9.79 $9.63 (-1.63%) $10.00 $9.55 135.46 K $33.01 M
06/27/2025 $10.28 $9.55 (-7.1%) $10.66 $9.55 247.22 K $32.73 M
06/26/2025 $10.81 $10.68 (-1.2%) $11.68 $10.17 255.83 K $36.61 M
06/25/2025 $9.60 $11.19 (16.56%) $11.20 $9.50 469.03 K $38.36 M
06/24/2025 $10.16 $9.56 (-5.91%) $10.95 $9.00 1.90 M $32.77 M
06/23/2025 $12.05 $8.16 (-32.28%) $13.14 $8.12 1.46 M $27.97 M
06/20/2025 $11.27 $10.68 (-5.24%) $11.52 $9.60 942.50 K $36.61 M
06/18/2025 $14.38 $11.50 (-20.03%) $16.00 $11.50 3.03 M $39.42 M
06/17/2025 $10.42 $19.83 (90.31%) $26.99 $10.35 57.44 M $67.97 M
06/16/2025 $7.37 $6.87 (-6.78%) $7.49 $6.80 300.00 K $23.55 M
06/13/2025 $7.28 $7.31 (0.41%) $7.97 $6.71 109.92 K $25.06 M
06/12/2025 $7.38 $7.87 (6.64%) $7.87 $7.34 34.41 K $26.98 M
06/11/2025 $7.24 $7.38 (1.93%) $8.13 $7.20 94.01 K $25.30 M
06/10/2025 $8.00 $7.35 (-8.13%) $8.70 $7.20 85.52 K $25.19 M
06/09/2025 $8.06 $8.00 (-0.74%) $8.20 $7.90 71.37 K $27.42 M
06/06/2025 $9.10 $9.09 (-0.11%) $10.00 $8.86 84.11 K $31.16 M
06/05/2025 $8.97 $8.56 (-4.57%) $9.00 $8.36 26.22 K $29.34 M
06/04/2025 $9.18 $9.00 (-1.96%) $9.44 $8.82 24.09 K $30.85 M
06/03/2025 $8.80 $9.38 (6.59%) $9.90 $8.70 26.10 K $32.15 M
06/02/2025 $8.40 $8.93 (6.31%) $9.41 $8.00 103.48 K $30.61 M
05/30/2025 $10.15 $8.91 (-12.22%) $10.15 $8.64 201.58 K $30.54 M
05/29/2025 $10.55 $10.34 (-1.99%) $10.55 $9.94 38.71 K $35.44 M
05/28/2025 $10.20 $9.62 (-5.69%) $10.40 $9.43 37.05 K $32.97 M
05/27/2025 $10.60 $10.42 (-1.7%) $10.95 $10.11 28.75 K $35.72 M
05/23/2025 $10.34 $10.60 (2.51%) $10.70 $10.32 12.41 K $36.33 M
05/22/2025 $10.54 $10.50 (-0.38%) $10.58 $9.80 36.39 K $35.99 M
05/21/2025 $11.26 $10.60 (-5.86%) $11.48 $10.48 53.32 K $36.33 M
05/20/2025 $11.88 $11.64 (-2.02%) $12.08 $11.40 58.86 K $39.90 M
05/19/2025 $11.53 $12.05 (4.51%) $12.40 $11.53 61.61 K $41.30 M
05/16/2025 $11.36 $11.70 (2.99%) $11.99 $11.23 19.54 K $40.10 M
05/15/2025 $11.60 $11.67 (0.6%) $11.80 $11.02 27.78 K $40.00 M
05/14/2025 $12.30 $11.50 (-6.5%) $12.40 $11.20 52.87 K $39.42 M
05/13/2025 $12.20 $11.80 (-3.28%) $12.20 $11.42 35.90 K $40.45 M
05/12/2025 $13.00 $12.36 (-4.92%) $13.20 $11.90 32.16 K $42.37 M
05/09/2025 $14.04 $13.00 (-7.41%) $14.20 $12.99 32.53 K $44.56 M
05/08/2025 $13.80 $14.60 (5.8%) $14.68 $13.41 41.13 K $50.04 M
05/07/2025 $14.40 $14.00 (-2.78%) $14.70 $13.60 26.49 K $47.99 M
05/06/2025 $15.16 $14.68 (-3.17%) $15.79 $14.50 13.33 K $50.32 M
05/05/2025 $17.20 $15.80 (-8.14%) $17.30 $15.20 26.51 K $54.16 M
05/02/2025 $17.32 $17.03 (-1.67%) $18.38 $17.03 15.92 K $58.37 M
05/01/2025 $17.40 $17.84 (2.53%) $18.15 $17.30 20.40 K $61.15 M
04/30/2025 $18.39 $17.80 (-3.21%) $18.80 $17.49 15.26 K $61.01 M
04/29/2025 $19.11 $18.96 (-0.78%) $19.79 $18.20 20.13 K $64.99 M
04/28/2025 $16.40 $18.50 (12.8%) $19.00 $16.40 31.17 K $63.41 M
04/25/2025 $19.40 $17.80 (-8.25%) $19.66 $16.61 94.98 K $61.01 M
04/24/2025 $17.60 $22.20 (26.14%) $28.40 $17.60 3.59 M $76.09 M
04/23/2025 $16.30 $15.99 (-1.9%) $17.21 $15.26 47.14 K $54.81 M
04/22/2025 $12.72 $15.16 (19.18%) $15.60 $12.72 42.35 K $51.96 M
04/21/2025 $12.40 $12.77 (2.98%) $12.93 $12.17 9.42 K $43.77 M
04/17/2025 $12.00 $12.34 (2.83%) $12.49 $11.20 7.93 K $42.30 M