-
5 DAY PERFORMANCE
-8.22% -
1 MONTH PERFORMANCE
+150.57% -
3 MONTH PERFORMANCE
+58.05% -
6 MONTH PERFORMANCE
-76.60% -
YEAR-TO-DATE PERFORMANCE
-98.00% -
1 YEAR PERFORMANCE
-97.98%
CERo Therapeutics Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.23 | $0.22 (-6.11%) | $0.25 | $0.21 | 9.47 M | $10.83 M |
| 11/21/2024 | $0.24 | $0.25 (2.14%) | $0.29 | $0.24 | 15.19 M | $12.31 M |
| 11/20/2024 | $0.23 | $0.25 (6.32%) | $0.28 | $0.23 | 14.06 M | $12.36 M |
| 11/19/2024 | $0.24 | $0.26 (6.87%) | $0.29 | $0.23 | 28.63 M | $12.82 M |
| 11/18/2024 | $0.27 | $0.24 (-11.22%) | $0.27 | $0.22 | 40.75 M | $11.91 M |
| 11/15/2024 | $0.33 | $0.29 (-14.32%) | $0.45 | $0.27 | 1.17 B | $4.62 M |
| 11/14/2024 | $0.21 | $0.19 (-9.87%) | $0.21 | $0.18 | 12.74 M | $3.03 M |
| 11/13/2024 | $0.22 | $0.21 (-3.68%) | $0.24 | $0.17 | 44.52 M | $3.43 M |
| 11/12/2024 | $0.30 | $0.27 (-9.63%) | $0.33 | $0.23 | 770.31 M | $4.33 M |
| 11/11/2024 | $0.19 | $0.20 (1.66%) | $0.24 | $0.15 | 1.45 B | $3.17 M |
| 11/08/2024 | $0.07 | $0.07 (-0.71%) | $0.07 | $0.07 | 2.53 M | $1.13 M |
| 11/07/2024 | $0.07 | $0.07 (-5.36%) | $0.08 | $0.07 | 5.77 M | $1.14 M |
| 11/06/2024 | $0.07 | $0.07 (1.27%) | $0.07 | $0.06 | 1.93 M | $1.17 M |
| 11/05/2024 | $0.07 | $0.07 (0.69%) | $0.08 | $0.07 | 3.99 M | $1.19 M |
| 11/04/2024 | $0.08 | $0.08 (-2.72%) | $0.08 | $0.07 | 2.92 M | $1.22 M |
| 11/01/2024 | $0.08 | $0.08 (10.65%) | $0.09 | $0.08 | 1.07 M | $1.35 M |
| 10/31/2024 | $0.08 | $0.09 (4.13%) | $0.09 | $0.08 | 4.28 M | $1.39 M |
| 10/30/2024 | $0.08 | $0.08 (3.43%) | $0.08 | $0.08 | 1.68 M | $1.32 M |
| 10/29/2024 | $0.08 | $0.08 (6.98%) | $0.08 | $0.08 | 2.80 M | $1.32 M |
| 10/28/2024 | $0.08 | $0.08 (-4.77%) | $0.08 | $0.07 | 2.12 M | $1.23 M |
| 10/25/2024 | $0.08 | $0.08 (-4.94%) | $0.08 | $0.08 | 3.40 M | $1.25 M |
| 10/24/2024 | $0.08 | $0.08 (2.46%) | $0.08 | $0.08 | 2.75 M | $1.35 M |
| 10/23/2024 | $0.09 | $0.09 (-0.23%) | $0.09 | $0.08 | 5.91 M | $1.42 M |
| 10/22/2024 | $0.09 | $0.08 (-2.33%) | $0.09 | $0.08 | 4.44 M | $1.36 M |
| 10/21/2024 | $0.09 | $0.09 (2.24%) | $0.09 | $0.08 | 5.03 M | $1.41 M |
| 10/18/2024 | $0.09 | $0.09 (-2.28%) | $0.09 | $0.09 | 2.53 M | $1.39 M |
| 10/17/2024 | $0.09 | $0.09 (-3.74%) | $0.09 | $0.08 | 4.66 M | $1.42 M |
| 10/16/2024 | $0.10 | $0.09 (-5.62%) | $0.10 | $0.09 | 3.31 M | $1.50 M |
| 10/15/2024 | $0.10 | $0.10 (2.11%) | $0.10 | $0.09 | 3.76 M | $1.57 M |
| 10/14/2024 | $0.10 | $0.10 (-2.28%) | $0.10 | $0.10 | 1.87 M | $1.60 M |
| 10/11/2024 | $0.09 | $0.10 (2.26%) | $0.10 | $0.09 | 2.97 M | $1.54 M |
| 10/10/2024 | $0.10 | $0.09 (-7.26%) | $0.12 | $0.09 | 12.78 M | $1.53 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 |