5 DAY PERFORMANCE
-0.54%
1 MONTH PERFORMANCE
-37.36%
3 MONTH PERFORMANCE
-64.17%
6 MONTH PERFORMANCE
-93.55%
YEAR-TO-DATE PERFORMANCE
-93.91%
1 YEAR PERFORMANCE
-99.04%
CERo Therapeutics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/16/2025 | $11.67 | $11.94 (2.31%) | $11.94 | $10.68 | 11.97 K | $40.93 M |
| 04/15/2025 | $13.32 | $11.70 (-12.16%) | $13.46 | $10.90 | 42.57 K | $40.10 M |
| 04/14/2025 | $13.94 | $13.42 (-3.73%) | $13.94 | $12.79 | 14.26 K | $46.00 M |
| 04/11/2025 | $15.20 | $14.00 (-7.89%) | $15.29 | $13.80 | 15.73 K | $47.99 M |
| 04/10/2025 | $16.20 | $15.40 (-4.94%) | $16.40 | $15.00 | 24.77 K | $52.79 M |
| 04/09/2025 | $14.40 | $16.72 (16.11%) | $16.80 | $13.51 | 25.82 K | $57.31 M |
| 04/08/2025 | $14.40 | $14.10 (-2.08%) | $15.76 | $13.80 | 16.09 K | $48.33 M |
| 04/07/2025 | $13.40 | $14.20 (5.97%) | $14.40 | $13.40 | 13.12 K | $48.67 M |
| 04/04/2025 | $13.60 | $14.30 (5.15%) | $17.80 | $13.60 | 102.76 K | $49.01 M |
| 04/03/2025 | $14.14 | $13.98 (-1.13%) | $14.40 | $13.40 | 9.95 K | $47.92 M |
| 04/02/2025 | $13.68 | $14.58 (6.58%) | $14.90 | $13.60 | 10.20 K | $49.97 M |
| 04/01/2025 | $13.74 | $14.40 (4.8%) | $15.58 | $13.00 | 16.99 K | $49.36 M |
| 03/31/2025 | $14.60 | $14.60 (0%) | $15.96 | $13.40 | 325.41 K | $50.04 M |
| 03/28/2025 | $14.80 | $15.02 (1.49%) | $15.11 | $14.20 | 10.05 K | $51.48 M |
| 03/27/2025 | $14.78 | $15.30 (3.52%) | $16.50 | $13.20 | 267.33 K | $52.44 M |
| 03/26/2025 | $17.61 | $16.91 (-3.98%) | $19.00 | $16.57 | 6.15 K | $57.96 M |
| 03/25/2025 | $18.43 | $17.72 (-3.85%) | $20.60 | $17.20 | 17.19 K | $60.74 M |
| 03/24/2025 | $18.68 | $19.00 (1.71%) | $20.60 | $18.00 | 21.98 K | $65.12 M |
| 03/21/2025 | $18.80 | $18.17 (-3.35%) | $18.82 | $18.00 | 3.10 K | $62.28 M |
| 03/20/2025 | $18.60 | $19.20 (3.23%) | $19.50 | $17.35 | 7.03 K | $65.81 M |
| 03/19/2025 | $17.71 | $18.60 (5.03%) | $18.69 | $17.71 | 3.42 K | $63.75 M |
| 03/18/2025 | $18.02 | $18.20 (1%) | $18.53 | $16.40 | 9.36 K | $62.38 M |
| 03/17/2025 | $19.79 | $18.58 (-6.11%) | $20.40 | $18.00 | 11.91 K | $63.69 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.
