-
5 DAY PERFORMANCE
-2.81% -
1 MONTH PERFORMANCE
-23.45% -
3 MONTH PERFORMANCE
+0.58% -
6 MONTH PERFORMANCE
-3.89% -
YEAR-TO-DATE PERFORMANCE
-19.91% -
1 YEAR PERFORMANCE
+6.79%
Cerus Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.73 | $1.74 (0.58%) | $1.77 | $1.70 | 727,157 | $321.87 M |
| 09/27/2024 | $1.81 | $1.75 (-3.31%) | $1.83 | $1.74 | 840,104 | $323.72 M |
| 09/26/2024 | $1.79 | $1.78 (-0.56%) | $1.79 | $1.74 | 786,312 | $329.27 M |
| 09/25/2024 | $1.79 | $1.77 (-1.12%) | $1.80 | $1.72 | 1.83 M | $327.42 M |
| 09/24/2024 | $1.81 | $1.80 (-0.55%) | $1.83 | $1.76 | 865,500 | $332.97 M |
| 09/23/2024 | $1.81 | $1.78 (-1.66%) | $1.84 | $1.77 | 859,003 | $329.27 M |
| 09/20/2024 | $1.84 | $1.80 (-2.17%) | $1.84 | $1.78 | 1.40 M | $332.97 M |
| 09/19/2024 | $1.88 | $1.83 (-2.66%) | $1.88 | $1.80 | 1.24 M | $338.52 M |
| 09/18/2024 | $1.97 | $1.78 (-9.64%) | $1.97 | $1.78 | 1.90 M | $329.27 M |
| 09/17/2024 | $2.10 | $1.97 (-6.19%) | $2.10 | $1.96 | 971,000 | $364.41 M |
| 09/16/2024 | $2.07 | $2.06 (-0.48%) | $2.13 | $2.04 | 486,324 | $381.06 M |
| 09/13/2024 | $2.09 | $2.07 (-0.96%) | $2.10 | $2.02 | 790,800 | $382.91 M |
| 09/12/2024 | $2.02 | $2.04 (0.99%) | $2.10 | $2.00 | 636,346 | $377.36 M |
| 09/11/2024 | $2.04 | $2.05 (0.49%) | $2.06 | $2.00 | 545,500 | $379.21 M |
| 09/10/2024 | $2.01 | $2.05 (1.99%) | $2.05 | $1.97 | 529,900 | $379.21 M |
| 09/09/2024 | $2.05 | $2.02 (-1.46%) | $2.07 | $1.99 | 564,224 | $373.66 M |
| 09/06/2024 | $2.08 | $2.02 (-2.88%) | $2.10 | $1.97 | 694,800 | $373.66 M |
| 09/05/2024 | $2.11 | $2.08 (-1.42%) | $2.14 | $2.06 | 595,400 | $384.76 M |
| 09/04/2024 | $2.19 | $2.11 (-3.65%) | $2.21 | $2.10 | 758,634 | $390.31 M |
| 09/03/2024 | $2.20 | $2.19 (-0.45%) | $2.25 | $2.12 | 887,419 | $405.11 M |
| 08/30/2024 | $2.33 | $2.26 (-3%) | $2.35 | $2.22 | 427,900 | $418.06 M |
| 08/29/2024 | $2.28 | $2.29 (0.44%) | $2.35 | $2.25 | 592,826 | $423.61 M |
| 08/28/2024 | $2.30 | $2.24 (-2.61%) | $2.30 | $2.20 | 606,700 | $414.36 M |
| 08/27/2024 | $2.39 | $2.32 (-2.93%) | $2.39 | $2.30 | 385,700 | $429.16 M |
| 08/26/2024 | $2.37 | $2.38 (0.42%) | $2.39 | $2.31 | 646,700 | $440.26 M |
| 08/23/2024 | $2.16 | $2.33 (7.87%) | $2.36 | $2.16 | 800,600 | $431.01 M |
| 08/22/2024 | $2.26 | $2.16 (-4.42%) | $2.27 | $2.16 | 557,282 | $399.56 M |
| 08/21/2024 | $2.20 | $2.26 (2.73%) | $2.28 | $2.17 | 698,542 | $418.06 M |
| 08/20/2024 | $2.34 | $2.18 (-6.84%) | $2.34 | $2.17 | 832,531 | $403.26 M |
| 08/19/2024 | $2.28 | $2.33 (2.19%) | $2.35 | $2.25 | 907,500 | $431.01 M |
| 08/16/2024 | $2.19 | $2.25 (2.74%) | $2.29 | $2.18 | 1.14 M | $416.21 M |
| 08/15/2024 | $2.14 | $2.19 (2.34%) | $2.22 | $2.05 | 842,424 | $405.11 M |
| 08/14/2024 | $2.21 | $2.06 (-6.79%) | $2.24 | $2.05 | 887,813 | $381.06 M |
| 08/13/2024 | $2.07 | $2.21 (6.76%) | $2.21 | $2.00 | 1.07 M | $408.81 M |
| 08/12/2024 | $2.11 | $2.04 (-3.32%) | $2.12 | $2.01 | 1.02 M | $377.36 M |
| 08/09/2024 | $2.16 | $2.14 (-0.93%) | $2.19 | $2.11 | 607,000 | $395.86 M |
| 08/08/2024 | $2.09 | $2.18 (4.31%) | $2.18 | $2.07 | 560,985 | $403.26 M |
| 08/07/2024 | $2.25 | $2.09 (-7.11%) | $2.25 | $2.07 | 813,573 | $386.61 M |
| 08/06/2024 | $2.25 | $2.19 (-2.67%) | $2.25 | $2.15 | 860,103 | $405.11 M |
| 08/05/2024 | $2.15 | $2.22 (3.26%) | $2.35 | $2.06 | 1.36 M | $410.66 M |
| 08/02/2024 | $2.15 | $2.35 (9.3%) | $2.54 | $2.09 | 3.05 M | $434.71 M |
| 08/01/2024 | $2.27 | $2.04 (-10.13%) | $2.27 | $1.99 | 1.67 M | $377.36 M |
| 07/31/2024 | $2.30 | $2.26 (-1.74%) | $2.38 | $2.23 | 1.20 M | $418.06 M |
| 07/30/2024 | $2.36 | $2.28 (-3.39%) | $2.36 | $2.25 | 747,500 | $421.76 M |
| 07/29/2024 | $2.37 | $2.30 (-2.95%) | $2.42 | $2.29 | 826,300 | $425.46 M |
| 07/26/2024 | $2.46 | $2.38 (-3.25%) | $2.46 | $2.33 | 735,800 | $433.37 M |
| 07/25/2024 | $2.31 | $2.38 (3.03%) | $2.48 | $2.29 | 1.20 M | $433.37 M |
| 07/24/2024 | $2.37 | $2.31 (-2.53%) | $2.40 | $2.30 | 708,914 | $420.63 M |
| 07/23/2024 | $2.31 | $2.39 (3.46%) | $2.47 | $2.29 | 1.14 M | $435.20 M |
| 07/22/2024 | $2.23 | $2.32 (4.04%) | $2.32 | $2.18 | 980,972 | $422.45 M |
| 07/19/2024 | $2.24 | $2.20 (-1.79%) | $2.25 | $2.17 | 846,249 | $400.60 M |
| 07/18/2024 | $2.31 | $2.21 (-4.33%) | $2.41 | $2.18 | 848,456 | $402.42 M |
| 07/17/2024 | $2.29 | $2.36 (3.06%) | $2.43 | $2.22 | 1.35 M | $429.73 M |
| 07/16/2024 | $2.28 | $2.39 (4.82%) | $2.40 | $2.27 | 1.16 M | $435.20 M |
| 07/15/2024 | $2.20 | $2.25 (2.27%) | $2.30 | $2.14 | 1.59 M | $409.70 M |
| 07/12/2024 | $2.14 | $2.15 (0.47%) | $2.18 | $2.07 | 1.39 M | $391.49 M |
| 07/11/2024 | $1.90 | $2.11 (11.05%) | $2.15 | $1.86 | 1.89 M | $384.21 M |
| 07/10/2024 | $1.97 | $1.87 (-5.08%) | $1.97 | $1.83 | 584,352 | $340.51 M |
| 07/09/2024 | $1.94 | $1.98 (2.06%) | $2.00 | $1.92 | 1.13 M | $360.54 M |
| 07/08/2024 | $1.73 | $1.96 (13.29%) | $1.96 | $1.69 | 1.95 M | $356.90 M |
| 07/05/2024 | $1.69 | $1.70 (0.59%) | $1.72 | $1.65 | 683,206 | $309.55 M |
| 07/03/2024 | $1.70 | $1.72 (1.18%) | $1.75 | $1.69 | 404,033 | $313.19 M |
| 07/02/2024 | $1.70 | $1.70 (0%) | $1.72 | $1.68 | 410,116 | $309.55 M |
| 07/01/2024 | $1.72 | $1.72 (0%) | $1.80 | $1.71 | 656,880 | $313.19 M |