MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CERS — Cerus Corp
NasdaqCerus Corp
$2.28
-0.04(-1.72%)
- O
- 2.35
- H
- 2.37
- L
- 2.26
- V
- 1.72M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.28
Period Return+66.42%
Period High$3.47
Period Low$1.15
Avg Daily Volume1.74M
Total Trading Days365
CERS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.35 | $2.37 | $2.26 | $2.28 | $-0.04 | -1.72% | 1,717,106 | $2.30 | $2.26 $2.37 |
| Oct 1, 2026 | $2.35 | $2.38 | $2.29 | $2.32 | $-0.06 | -2.52% | 1,925,275 | $2.33 | $2.29 $2.38 |
| Sep 30, 2026 | $2.49 | $2.49 | $2.36 | $2.38 | $-0.09 | -3.64% | 1,932,353 | $2.40 | $2.36 $2.49 |
| Sep 29, 2026 | $2.46 | $2.49 | $2.42 | $2.47 | +$0.02 | +0.82% | 1,621,338 | $2.45 | $2.42 $2.49 |
| Sep 28, 2026 | $2.58 | $2.59 | $2.44 | $2.45 | $-0.17 | -6.49% | 1,512,783 | $2.50 | $2.44 $2.59 |
| Sep 25, 2026 | $2.61 | $2.63 | $2.57 | $2.62 | +$0.01 | +0.38% | 2,672,817 | $2.60 | $2.57 $2.63 |
| Sep 24, 2026 | $2.56 | $2.63 | $2.53 | $2.61 | +$0.01 | +0.38% | 1,819,737 | $2.59 | $2.53 $2.63 |
| Sep 23, 2026 | $2.65 | $2.68 | $2.58 | $2.60 | $-0.07 | -2.62% | 1,635,868 | $2.61 | $2.58 $2.68 |
| Sep 22, 2026 | $2.59 | $2.69 | $2.52 | $2.67 | +$0.11 | +4.30% | 3,817,931 | $2.62 | $2.52 $2.69 |
| Sep 21, 2026 | $2.65 | $2.65 | $2.53 | $2.56 | $-0.09 | -3.40% | 1,915,017 | $2.59 | $2.53 $2.65 |
| Sep 18, 2026 | $2.66 | $2.68 | $2.58 | $2.65 | $-0.01 | -0.38% | 3,570,323 | $2.63 | $2.58 $2.68 |
| Sep 17, 2026 | $2.56 | $2.66 | $2.53 | $2.66 | +$0.13 | +5.14% | 2,463,560 | $2.60 | $2.53 $2.66 |
| Sep 16, 2026 | $2.50 | $2.58 | $2.50 | $2.53 | +$0.03 | +1.20% | 1,455,624 | $2.53 | $2.50 $2.58 |
| Sep 15, 2026 | $2.55 | $2.55 | $2.49 | $2.50 | $-0.05 | -1.96% | 1,018,970 | $2.51 | $2.49 $2.55 |
| Sep 14, 2026 | $2.46 | $2.57 | $2.45 | $2.55 | +$0.06 | +2.41% | 1,348,310 | $2.52 | $2.45 $2.57 |
| Sep 11, 2026 | $2.50 | $2.51 | $2.45 | $2.49 | +$0.03 | +1.22% | 1,545,741 | $2.48 | $2.45 $2.51 |
| Sep 10, 2026 | $2.49 | $2.52 | $2.46 | $2.46 | $-0.05 | -1.99% | 750,800 | $2.47 | $2.46 $2.52 |
| Sep 9, 2026 | $2.53 | $2.54 | $2.50 | $2.51 | $-0.03 | -1.18% | 874,623 | $2.52 | $2.50 $2.54 |
| Sep 8, 2026 | $2.56 | $2.58 | $2.53 | $2.54 | $-0.05 | -1.93% | 753,447 | $2.55 | $2.53 $2.58 |
| Sep 4, 2026 | $2.56 | $2.60 | $2.54 | $2.59 | +$0.02 | +0.78% | 1,102,631 | $2.57 | $2.54 $2.60 |
| Sep 3, 2026 | $2.64 | $2.67 | $2.52 | $2.57 | $-0.03 | -1.15% | 917,118 | $2.57 | $2.52 $2.67 |
| Sep 2, 2026 | $2.63 | $2.69 | $2.56 | $2.60 | $-0.01 | -0.38% | 1,572,378 | $2.60 | $2.56 $2.69 |
| Sep 1, 2026 | $2.60 | $2.64 | $2.57 | $2.61 | $-0.03 | -1.14% | 1,083,735 | $2.60 | $2.57 $2.64 |
| Aug 31, 2026 | $2.63 | $2.67 | $2.56 | $2.64 | $-0.01 | -0.38% | 1,321,177 | $2.63 | $2.56 $2.67 |
| Aug 28, 2026 | $2.70 | $2.73 | $2.63 | $2.65 | $-0.07 | -2.57% | 1,683,565 | $2.66 | $2.63 $2.73 |
| Aug 27, 2026 | $2.71 | $2.79 | $2.71 | $2.72 | $-0.02 | -0.73% | 810,573 | $2.74 | $2.71 $2.79 |
| Aug 26, 2026 | $2.69 | $2.76 | $2.68 | $2.74 | +$0.02 | +0.74% | 1,103,083 | $2.72 | $2.68 $2.76 |
| Aug 25, 2026 | $2.69 | $2.78 | $2.69 | $2.72 | +$0.03 | +1.12% | 831,204 | $2.74 | $2.69 $2.78 |
| Aug 24, 2026 | $2.81 | $2.82 | $2.69 | $2.69 | $-0.12 | -4.27% | 1,623,599 | $2.73 | $2.69 $2.82 |
| Aug 21, 2026 | $2.81 | $2.87 | $2.78 | $2.81 | +$0.02 | +0.72% | 2,489,755 | $2.81 | $2.78 $2.87 |