5 DAY PERFORMANCE
-16.67%
1 MONTH PERFORMANCE
-44.44%
3 MONTH PERFORMANCE
-98.49%
6 MONTH PERFORMANCE
-99.43%
YEAR-TO-DATE PERFORMANCE
-25.32%
1 YEAR PERFORMANCE
-99.92%
CERo Therapeutics Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $0.06 | $0.05 (-9.09%) | $0.06 | $0.05 | 434.90 K | $63.24 K |
| 01/08/2026 | $0.06 | $0.06 (-5.06%) | $0.06 | $0.05 | 468.91 K | $69.65 K |
| 01/07/2026 | $0.06 | $0.06 (-14.19%) | $0.06 | $0.06 | 594.10 K | $69.57 K |
| 01/06/2026 | $0.05 | $0.06 (12.78%) | $0.07 | $0.05 | 539.64 K | $75.89 K |
| 01/05/2026 | $0.06 | $0.07 (4.84%) | $0.07 | $0.05 | 1.00 M | $82.22 K |
| 01/02/2026 | $0.07 | $0.07 (-5.63%) | $0.07 | $0.06 | 124.30 K | $84.75 K |
| 12/31/2025 | $0.07 | $0.07 (1.44%) | $0.08 | $0.06 | 371.60 K | $84.68 K |
| 12/30/2025 | $0.07 | $0.07 (2.67%) | $0.08 | $0.07 | 218.11 K | $94.80 K |
| 12/29/2025 | $0.07 | $0.08 (11.53%) | $0.08 | $0.07 | 120.14 K | $96.64 K |
| 12/26/2025 | $0.07 | $0.07 (0.42%) | $0.09 | $0.07 | 137.70 K | $91.45 K |
| 12/24/2025 | $0.08 | $0.08 (-5.75%) | $0.09 | $0.07 | 324.92 K | $95.37 K |
| 12/23/2025 | $0.10 | $0.08 (-20.64%) | $0.10 | $0.08 | 230.10 K | $100.18 K |
| 12/22/2025 | $0.10 | $0.08 (-15.7%) | $0.10 | $0.08 | 86.43 K | $106.63 K |
| 12/19/2025 | $0.10 | $0.09 (-8.79%) | $0.10 | $0.09 | 146.91 K | $120.10 K |
| 12/18/2025 | $0.10 | $0.10 (4%) | $0.10 | $0.09 | 115.10 K | $131.55 K |
| 12/17/2025 | $0.10 | $0.09 (-13.27%) | $0.10 | $0.09 | 188.10 K | $107.52 K |
| 12/16/2025 | $0.10 | $0.09 (-13.16%) | $0.10 | $0.09 | 47.20 K | $107.64 K |
| 12/15/2025 | $0.10 | $0.09 (-10.78%) | $0.11 | $0.09 | 440.70 K | $115.10 K |
| 12/12/2025 | $0.09 | $0.11 (26.44%) | $0.11 | $0.09 | 294.41 K | $139.14 K |
| 12/11/2025 | $0.10 | $0.09 (-10%) | $0.10 | $0.09 | 148.34 K | $113.84 K |
| 12/10/2025 | $0.10 | $0.09 (-9.9%) | $0.10 | $0.08 | 184.01 K | $113.97 K |
| 12/09/2025 | $0.11 | $0.09 (-10.46%) | $0.11 | $0.09 | 91.43 K | $118.92 K |
| 12/08/2025 | $0.11 | $0.10 (-3.71%) | $0.12 | $0.09 | 251.50 K | $127.88 K |
| 12/05/2025 | $0.12 | $0.11 (-10.84%) | $0.13 | $0.11 | 473.70 K | $134.99 K |
| 12/04/2025 | $0.08 | $0.11 (41.25%) | $0.14 | $0.08 | 813.70 K | $142.93 K |
| 12/03/2025 | $0.08 | $0.08 (10.99%) | $0.09 | $0.07 | 327.00 K | $105.29 K |
| 12/02/2025 | $0.08 | $0.08 (-1.23%) | $0.08 | $0.07 | 287.20 K | $101.19 K |
| 12/01/2025 | $0.09 | $0.07 (-20%) | $0.09 | $0.07 | 192.43 K | $88.54 K |
| 11/28/2025 | $0.08 | $0.09 (0.47%) | $0.09 | $0.07 | 116.20 K | $107.52 K |
| 11/26/2025 | $0.07 | $0.07 (10.09%) | $0.07 | $0.07 | 223.55 K | $94.55 K |
| 11/25/2025 | $0.06 | $0.07 (7.42%) | $0.07 | $0.06 | 592.30 K | $84.24 K |
| 11/24/2025 | $0.07 | $0.07 (-0.15%) | $0.07 | $0.06 | 336.20 K | $85.89 K |
| 11/21/2025 | $0.07 | $0.07 (-10.81%) | $0.08 | $0.06 | 228.20 K | $83.48 K |
| 11/20/2025 | $0.05 | $0.07 (32.08%) | $0.08 | $0.05 | 258.90 K | $88.54 K |
| 11/19/2025 | $0.07 | $0.06 (-12.41%) | $0.07 | $0.06 | 303.10 K | $75.89 K |
| 11/18/2025 | $0.08 | $0.06 (-18.53%) | $0.08 | $0.05 | 1.50 M | $77.28 K |
| 11/17/2025 | $0.10 | $0.08 (-23.47%) | $0.10 | $0.07 | 1.15 M | $94.87 K |
| 11/14/2025 | $0.10 | $0.09 (-11%) | $0.10 | $0.08 | 420.50 K | $112.57 K |
| 11/13/2025 | $0.10 | $0.10 (1.06%) | $0.11 | $0.09 | 240.50 K | $126.49 K |
| 11/12/2025 | $0.11 | $0.10 (-9.17%) | $0.11 | $0.08 | 585.50 K | $125.22 K |
| 11/11/2025 | $0.12 | $0.10 (-16.96%) | $0.12 | $0.09 | 670.10 K | $120.80 K |
| 11/10/2025 | $0.13 | $0.12 (-11.54%) | $0.13 | $0.11 | 541.20 K | $145.46 K |
| 11/07/2025 | $0.11 | $0.12 (5.26%) | $0.14 | $0.10 | 1.17 M | $151.79 K |
| 11/06/2025 | $0.13 | $0.10 (-20.93%) | $0.13 | $0.09 | 1.67 M | $129.02 K |
| 11/05/2025 | $0.12 | $0.12 (-6.42%) | $0.14 | $0.11 | 1.28 M | $145.59 K |
| 11/04/2025 | $0.12 | $0.10 (-14.1%) | $0.21 | $0.09 | 8.44 M | $127.12 K |
| 11/03/2025 | $0.08 | $0.12 (58.17%) | $0.15 | $0.07 | 5.42 M | $153.05 K |
| 10/31/2025 | $0.07 | $0.07 (1.43%) | $0.09 | $0.06 | 7.27 M | $89.81 K |
| 10/30/2025 | $0.34 | $0.10 (-71.89%) | $0.40 | $0.09 | 114.68 M | $120.16 K |
| 10/29/2025 | $1.82 | $1.79 (-1.65%) | $1.86 | $1.72 | 1.09 M | $2.26 M |
| 10/28/2025 | $1.85 | $1.88 (1.62%) | $1.90 | $1.81 | 198.30 K | $2.38 M |
| 10/27/2025 | $1.93 | $1.88 (-2.59%) | $2.00 | $1.82 | 282.20 K | $2.38 M |
| 10/24/2025 | $1.98 | $1.91 (-3.54%) | $2.00 | $1.84 | 593.10 K | $2.42 M |
| 10/23/2025 | $2.00 | $2.00 (0%) | $2.03 | $1.94 | 514.50 K | $2.53 M |
| 10/22/2025 | $1.97 | $2.01 (2.03%) | $2.03 | $1.95 | 310.90 K | $2.54 M |
| 10/21/2025 | $2.56 | $2.01 (-21.48%) | $2.58 | $2.00 | 1.10 M | $2.54 M |
| 10/20/2025 | $2.01 | $2.40 (19.4%) | $2.44 | $2.01 | 570.80 K | $3.04 M |
| 10/17/2025 | $2.31 | $1.99 (-13.85%) | $2.37 | $1.93 | 428.20 K | $2.52 M |
| 10/16/2025 | $2.68 | $2.37 (-11.57%) | $2.68 | $2.35 | 393.44 K | $3.00 M |
| 10/15/2025 | $2.87 | $2.60 (-9.41%) | $2.88 | $2.58 | 436.82 K | $3.29 M |
| 10/14/2025 | $3.22 | $2.85 (-11.49%) | $3.27 | $2.82 | 523.70 K | $3.60 M |
| 10/13/2025 | $3.45 | $3.33 (-3.48%) | $3.69 | $3.17 | 508.10 K | $4.21 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.
