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 |