Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cerus Corp (CERS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2.23 2.25 2.115 2.20 76,947
5th Feb 2026 (Thu) 2.28 2.355 2.12 2.14 50,467
4th Feb 2026 (Wed) 2.33 2.36 2.24 2.29 41,562
3rd Feb 2026 (Tue) 2.39 2.425 2.27 2.34 68,490
2nd Feb 2026 (Mon) 2.345 2.42 2.32 2.32 63,475
30th Jan 2026 (Fri) 2.31 2.355 2.25 2.33 50,759
29th Jan 2026 (Thu) 2.34 2.375 2.29 2.32 17,843
28th Jan 2026 (Wed) 2.50 2.50 2.355 2.49 134,341
27th Jan 2026 (Tue) 2.46 2.49 2.41 2.49 29,584
26th Jan 2026 (Mon) 2.45 2.465 2.42 2.46 22,899
23rd Jan 2026 (Fri) 2.58 2.58 2.48 2.49 53,819
22nd Jan 2026 (Thu) 2.62 2.74 2.55 2.62 99,584
21st Jan 2026 (Wed) 2.50 2.55 2.44 2.53 73,077
20th Jan 2026 (Tue) 2.52 2.57 2.45 2.48 44,120
19th Jan 2026 (Mon) 2.75 2.76 2.58 2.60 64,159
16th Jan 2026 (Fri) 2.75 2.76 2.58 2.60 64,159
15th Jan 2026 (Thu) 2.74 2.76 2.67 2.74 84,737
14th Jan 2026 (Wed) 2.54 2.95 2.54 2.74 387,852
13th Jan 2026 (Tue) 2.30 2.535 2.30 2.27 176,512
12th Jan 2026 (Mon) 1.98 2.30 1.97 2.27 205,565
9th Jan 2026 (Fri) 2.10 2.12 2.03 2.06 59,737
8th Jan 2026 (Thu) 2.07 2.135 2.06 2.09 53,664
7th Jan 2026 (Wed) 2.08 2.15 2.07 2.09 63,649
6th Jan 2026 (Tue) 2.03 2.10 2.02 2.07 90,997
5th Jan 2026 (Mon) 1.98 2.05 1.94 2.05 57,625
2nd Jan 2026 (Fri) 2.07 2.07 1.965 1.97 84,548
1st Jan 2026 (Thu) 2.08 2.085 2.05 2.06 66,975
31st Dec 2025 (Wed) 2.08 2.085 2.05 2.06 66,975
30th Dec 2025 (Tue) 2.08 2.115 2.07 2.09 128,407
29th Dec 2025 (Mon) 2.01 2.07 1.995 2.06 84,495
26th Dec 2025 (Fri) 2.04 2.045 2.01 2.03 25,146
25th Dec 2025 (Thu) 2.02 2.07 2.02 2.06 35,321
24th Dec 2025 (Wed) 2.02 2.07 2.02 2.06 35,321
23rd Dec 2025 (Tue) 2.10 2.10 2.005 2.06 94,368
22nd Dec 2025 (Mon) 2.11 2.20 2.09 2.12 66,410
19th Dec 2025 (Fri) 2.11 2.13 2.08 2.09 41,995
18th Dec 2025 (Thu) 2.25 2.25 2.145 2.15 78,892
17th Dec 2025 (Wed) 2.20 2.255 2.125 2.19 387,560
16th Dec 2025 (Tue) 2.05 2.205 2.04 2.16 205,291
15th Dec 2025 (Mon) 2.21 2.21 2.015 2.01 100,740
12th Dec 2025 (Fri) 2.18 2.25 2.11 2.18 178,628
11th Dec 2025 (Thu) 1.90 2.18 1.90 2.15 207,473
10th Dec 2025 (Wed) 1.845 1.93 1.835 1.89 77,180
9th Dec 2025 (Tue) 1.88 1.925 1.85 1.86 43,004
8th Dec 2025 (Mon) 2.08 2.08 1.815 1.87 100,074
FTSE 100 Latest
Value10,369.75
Change60.53