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
3rd Apr 2026 (Fri) 1.795 1.87 1.795 1.86 42,808
2nd Apr 2026 (Thu) 1.795 1.87 1.795 1.86 42,808
1st Apr 2026 (Wed) 1.84 1.91 1.84 1.87 41,489
31st Mar 2026 (Tue) 1.78 1.85 1.765 1.82 83,725
30th Mar 2026 (Mon) 1.78 1.805 1.73 1.73 59,978
27th Mar 2026 (Fri) 1.815 1.83 1.76 1.78 73,694
26th Mar 2026 (Thu) 1.81 1.905 1.795 1.83 77,012
25th Mar 2026 (Wed) 1.81 1.90 1.80 1.84 241,926
24th Mar 2026 (Tue) 1.765 1.80 1.75 1.77 45,720
23rd Mar 2026 (Mon) 1.78 1.885 1.765 1.82 151,043
20th Mar 2026 (Fri) 1.76 1.76 1.68 1.72 67,676
19th Mar 2026 (Thu) 1.77 1.83 1.735 1.76 47,440
18th Mar 2026 (Wed) 1.81 1.94 1.775 1.80 279,691
17th Mar 2026 (Tue) 1.79 1.81 1.76 1.80 96,247
16th Mar 2026 (Mon) 1.77 1.81 1.77 1.80 85,652
13th Mar 2026 (Fri) 1.72 1.73 1.63 1.69 115,157
12th Mar 2026 (Thu) 1.73 1.73 1.62 1.70 177,886
11th Mar 2026 (Wed) 1.795 1.80 1.725 1.79 87,913
10th Mar 2026 (Tue) 1.90 1.91 1.77 1.77 81,691
9th Mar 2026 (Mon) 1.88 1.96 1.85 1.93 60,628
6th Mar 2026 (Fri) 2.15 2.15 1.93 1.93 132,726
5th Mar 2026 (Thu) 2.15 2.17 2.02 2.035 111,548
4th Mar 2026 (Wed) 2.17 2.30 2.06 2.24 221,566
3rd Mar 2026 (Tue) 2.15 2.24 1.89 2.13 253,404
2nd Mar 2026 (Mon) 2.53 2.67 2.53 2.53 98,610
27th Feb 2026 (Fri) 2.57 2.595 2.525 2.56 105,139
26th Feb 2026 (Thu) 2.52 2.615 2.495 2.60 40,108
25th Feb 2026 (Wed) 2.40 2.42 2.40 2.42 0
24th Feb 2026 (Tue) 2.40 2.40 2.38 2.38 0
23rd Feb 2026 (Mon) 2.40 2.44 2.305 2.38 66,884
20th Feb 2026 (Fri) 2.54 2.56 2.35 2.41 87,444
19th Feb 2026 (Thu) 2.48 2.575 2.37 2.56 140,608
18th Feb 2026 (Wed) 2.39 2.50 2.37 2.47 117,688
17th Feb 2026 (Tue) 2.23 2.40 2.23 2.37 70,609
16th Feb 2026 (Mon) 2.195 2.33 2.19 2.24 45,411
13th Feb 2026 (Fri) 2.195 2.33 2.19 2.24 45,411
12th Feb 2026 (Thu) 2.17 2.185 2.05 2.17 70,838
11th Feb 2026 (Wed) 2.24 2.24 2.115 2.15 61,549
10th Feb 2026 (Tue) 2.18 2.26 2.18 2.23 56,850
9th Feb 2026 (Mon) 2.17 2.215 2.12 2.18 29,825
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
FTSE 100 Latest
Value10,436.29
Change71.50