5 DAY PERFORMANCE
-2.69%
1 MONTH PERFORMANCE
+8.12%
3 MONTH PERFORMANCE
+27.14%
6 MONTH PERFORMANCE
+93.13%
YEAR-TO-DATE PERFORMANCE
+22.82%
1 YEAR PERFORMANCE
+65.36%
Cerus Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/02/2026 | $2.53 | $2.53 (0%) | $2.68 | $2.53 | 1.73 M | $482.20 M |
| 02/27/2026 | $2.60 | $2.56 (-1.54%) | $2.61 | $2.52 | 2.01 M | $487.92 M |
| 02/26/2026 | $2.42 | $2.60 (7.44%) | $2.62 | $2.37 | 1.05 M | $495.54 M |
| 02/25/2026 | $2.40 | $2.42 (0.83%) | $2.47 | $2.36 | 1.23 M | $464.23 M |
| 02/24/2026 | $2.38 | $2.38 (0%) | $2.48 | $2.37 | 1.04 M | $456.56 M |
| 02/23/2026 | $2.36 | $2.38 (0.85%) | $2.44 | $2.31 | 1.68 M | $456.56 M |
| 02/20/2026 | $2.54 | $2.41 (-5.12%) | $2.56 | $2.35 | 1.94 M | $462.31 M |
| 02/19/2026 | $2.51 | $2.56 (1.99%) | $2.58 | $2.37 | 1.79 M | $491.08 M |
| 02/18/2026 | $2.37 | $2.47 (4.22%) | $2.50 | $2.34 | 1.53 M | $473.82 M |
| 02/17/2026 | $2.22 | $2.37 (6.76%) | $2.41 | $2.22 | 1.11 M | $454.64 M |
| 02/13/2026 | $2.20 | $2.24 (1.82%) | $2.33 | $2.17 | 1.06 M | $429.70 M |
| 02/12/2026 | $2.17 | $2.17 (0%) | $2.21 | $2.05 | 1.06 M | $416.27 M |
| 02/11/2026 | $2.24 | $2.15 (-4.02%) | $2.25 | $2.11 | 746.93 K | $412.43 M |
| 02/10/2026 | $2.16 | $2.23 (3.24%) | $2.26 | $2.16 | 896.65 K | $427.78 M |
| 02/09/2026 | $2.17 | $2.18 (0.46%) | $2.22 | $2.12 | 698.51 K | $418.19 M |
| 02/06/2026 | $2.20 | $2.20 (0%) | $2.26 | $2.11 | 1.26 M | $422.03 M |
| 02/05/2026 | $2.26 | $2.14 (-5.31%) | $2.36 | $2.12 | 1.20 M | $410.52 M |
| 02/04/2026 | $2.34 | $2.29 (-2.14%) | $2.37 | $2.24 | 922.52 K | $439.29 M |
| 02/03/2026 | $2.35 | $2.34 (-0.43%) | $2.43 | $2.27 | 904.54 K | $448.88 M |
| 02/02/2026 | $2.32 | $2.32 (0%) | $2.42 | $2.32 | 1.07 M | $445.05 M |
| 01/30/2026 | $2.28 | $2.33 (2.19%) | $2.36 | $2.25 | 947.90 K | $446.96 M |
| 01/29/2026 | $2.34 | $2.32 (-0.85%) | $2.38 | $2.29 | 858.20 K | $445.05 M |
| 01/28/2026 | $2.51 | $2.36 (-5.98%) | $2.54 | $2.35 | 1.45 M | $452.72 M |
| 01/27/2026 | $2.45 | $2.49 (1.63%) | $2.49 | $2.41 | 467.90 K | $477.66 M |
| 01/26/2026 | $2.46 | $2.46 (0%) | $2.47 | $2.41 | 567.98 K | $471.90 M |
| 01/23/2026 | $2.60 | $2.49 (-4.23%) | $2.60 | $2.48 | 1.21 M | $477.66 M |
| 01/22/2026 | $2.60 | $2.62 (0.77%) | $2.74 | $2.55 | 1.93 M | $502.59 M |
| 01/21/2026 | $2.48 | $2.53 (2.02%) | $2.55 | $2.44 | 1.12 M | $485.33 M |
| 01/20/2026 | $2.53 | $2.48 (-1.98%) | $2.57 | $2.44 | 1.03 M | $475.74 M |
| 01/16/2026 | $2.74 | $2.60 (-5.11%) | $2.76 | $2.57 | 1.83 M | $498.76 M |
| 01/15/2026 | $2.74 | $2.74 (0%) | $2.76 | $2.65 | 1.75 M | $525.61 M |
| 01/14/2026 | $2.54 | $2.74 (7.87%) | $2.96 | $2.52 | 6.41 M | $525.61 M |
| 01/13/2026 | $2.30 | $2.52 (9.57%) | $2.54 | $2.30 | 3.65 M | $483.41 M |
| 01/12/2026 | $1.98 | $2.27 (14.65%) | $2.30 | $1.96 | 2.52 M | $435.45 M |
| 01/09/2026 | $2.10 | $2.06 (-1.9%) | $2.13 | $2.03 | 859.20 K | $395.17 M |
| 01/08/2026 | $2.07 | $2.09 (0.97%) | $2.14 | $2.06 | 631.80 K | $400.92 M |
| 01/07/2026 | $2.07 | $2.09 (0.97%) | $2.15 | $2.06 | 862.11 K | $400.92 M |
| 01/06/2026 | $2.05 | $2.07 (0.98%) | $2.10 | $2.01 | 975.91 K | $397.09 M |
| 01/05/2026 | $1.97 | $2.05 (4.06%) | $2.05 | $1.93 | 971.80 K | $393.25 M |
| 01/02/2026 | $2.06 | $1.97 (-4.37%) | $2.08 | $1.96 | 1.19 M | $377.91 M |
| 12/31/2025 | $2.06 | $2.06 (0%) | $2.09 | $2.05 | 967.45 K | $395.17 M |
| 12/30/2025 | $2.07 | $2.09 (0.97%) | $2.12 | $2.07 | 1.33 M | $400.92 M |
| 12/29/2025 | $2.00 | $2.06 (3%) | $2.07 | $1.99 | 1.24 M | $395.17 M |
| 12/26/2025 | $2.06 | $2.03 (-1.46%) | $2.06 | $2.00 | 554.60 K | $388.34 M |
| 12/24/2025 | $2.05 | $2.06 (0.49%) | $2.07 | $2.02 | 602.80 K | $394.08 M |
| 12/23/2025 | $2.09 | $2.06 (-1.44%) | $2.12 | $2.00 | 1.32 M | $394.08 M |
| 12/22/2025 | $2.09 | $2.12 (1.44%) | $2.21 | $2.05 | 1.18 M | $405.56 M |
| 12/19/2025 | $2.15 | $2.09 (-2.79%) | $2.16 | $2.08 | 1.78 M | $399.82 M |
| 12/18/2025 | $2.25 | $2.15 (-4.44%) | $2.26 | $2.15 | 1.52 M | $411.30 M |
| 12/17/2025 | $2.19 | $2.19 (0%) | $2.26 | $2.12 | 3.01 M | $418.95 M |
| 12/16/2025 | $2.04 | $2.16 (5.88%) | $2.21 | $2.04 | 1.81 M | $413.21 M |
| 12/15/2025 | $2.20 | $2.01 (-8.64%) | $2.21 | $2.01 | 1.29 M | $384.52 M |
| 12/12/2025 | $2.16 | $2.18 (0.93%) | $2.25 | $2.11 | 2.88 M | $417.04 M |
| 12/11/2025 | $1.93 | $2.15 (11.4%) | $2.18 | $1.90 | 2.23 M | $411.30 M |
| 12/10/2025 | $1.85 | $1.89 (2.16%) | $1.93 | $1.83 | 1.26 M | $361.56 M |
| 12/09/2025 | $1.87 | $1.86 (-0.53%) | $1.93 | $1.85 | 715.50 K | $355.82 M |
| 12/08/2025 | $2.09 | $1.87 (-10.53%) | $2.09 | $1.81 | 1.43 M | $357.73 M |
| 12/05/2025 | $2.10 | $2.07 (-1.43%) | $2.14 | $2.02 | 2.57 M | $395.99 M |
| 12/04/2025 | $1.97 | $2.10 (6.6%) | $2.11 | $1.96 | 1.53 M | $401.73 M |
| 12/03/2025 | $1.85 | $1.99 (7.57%) | $2.02 | $1.85 | 1.96 M | $380.69 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.
