Skip to main content
CERS logo

Cerus Corporation

CERSNASDAQHealthcareMedical Devices

$2.18Today:- (-)1Y +47.71%

As of Oct 16, 2026 close

Market cap
$453.28M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.38$3.47
Volume (live)
-
Avg. volume (3M)
1.80M

Cerus (CERS) Historical Stock Prices

Analyze Cerus (CERS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Cerus (CERS) Interactive Price Chart

Interactive historical price chart showing Cerus stock price movements and trends across multiple time periods.

Loading chart...

CERS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CERS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20262.262.292.172.182.182.41M
Oct 15, 20262.232.282.232.262.262.12M
Oct 14, 20262.232.252.212.242.242.89M
Oct 13, 20262.282.322.232.262.262.29M
Oct 12, 20262.292.302.222.262.261.18M
Oct 9, 20262.312.332.272.302.30787.91K
Oct 8, 20262.262.292.202.282.282.42M
Oct 7, 20262.312.322.282.292.29888.36K
Oct 6, 20262.372.412.292.342.341.61M
Oct 5, 20262.282.372.252.342.341.84M
Oct 2, 20262.352.372.262.282.281.75M
Oct 1, 20262.352.382.292.322.321.93M
Sep 30, 20262.492.492.362.382.381.93M
Sep 29, 20262.462.492.422.472.471.62M
Sep 28, 20262.582.592.442.452.451.51M
Sep 25, 20262.612.632.562.622.622.67M
Sep 24, 20262.562.632.532.612.611.82M
Sep 23, 20262.652.682.582.602.601.64M
Sep 22, 20262.592.692.522.672.673.82M
Sep 21, 20262.652.652.532.562.561.92M
Sep 18, 20262.662.682.582.652.653.57M
Sep 17, 20262.562.662.532.662.662.46M
Sep 16, 20262.502.582.502.532.531.46M
Sep 15, 20262.552.552.492.502.501.02M
Sep 14, 20262.462.572.452.552.551.35M
Sep 11, 20262.502.512.452.492.491.55M
Sep 10, 20262.492.522.462.462.46750.80K
Sep 9, 20262.532.542.502.512.51874.62K
Sep 8, 20262.562.582.522.542.54753.45K
Sep 4, 20262.562.602.542.592.591.10M
Sep 3, 20262.642.672.522.572.57917.12K
Sep 2, 20262.632.692.562.602.601.57M
Sep 1, 20262.602.642.572.612.611.08M
Aug 31, 20262.632.672.562.642.641.32M
Aug 28, 20262.702.732.632.652.651.68M
Aug 27, 20262.712.792.712.722.72810.57K
Aug 26, 20262.692.752.682.742.741.10M
Aug 25, 20262.692.782.692.722.72831.20K
Aug 24, 20262.812.822.692.692.691.62M
Aug 21, 20262.812.872.782.812.812.49M
Aug 20, 20262.822.892.772.792.792.61M
Aug 19, 20262.852.912.792.852.851.60M
Aug 18, 20262.943.002.762.762.762.55M
Aug 17, 20262.963.082.912.972.972.97M
Aug 14, 20262.853.002.772.982.982.49M
Aug 13, 20262.732.902.712.842.842.81M
Aug 12, 20262.632.742.592.712.712.72M
Aug 11, 20262.532.652.512.562.563.53M
Aug 10, 20262.312.542.292.522.522.73M
Aug 7, 20262.302.432.302.352.353.48M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.