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
28th Sep 2026 (Mon) 2.58 2.585 2.435 2.45 125,851
25th Sep 2026 (Fri) 2.61 2.625 2.565 2.62 212,713
24th Sep 2026 (Thu) 2.55 2.62 2.535 2.61 131,504
23rd Sep 2026 (Wed) 2.67 2.67 2.585 2.60 134,211
22nd Sep 2026 (Tue) 2.60 2.69 2.52 2.67 370,689
21st Sep 2026 (Mon) 2.62 2.625 2.53 2.56 193,512
18th Sep 2026 (Fri) 2.66 2.675 2.58 2.65 160,541
17th Sep 2026 (Thu) 2.58 2.66 2.54 2.66 178,160
16th Sep 2026 (Wed) 2.53 2.57 2.505 2.53 126,962
15th Sep 2026 (Tue) 2.52 2.545 2.49 2.50 75,816
14th Sep 2026 (Mon) 2.46 2.57 2.45 2.55 92,967
11th Sep 2026 (Fri) 2.48 2.51 2.455 2.49 81,157
10th Sep 2026 (Thu) 2.49 2.51 2.46 2.46 39,277
9th Sep 2026 (Wed) 2.54 2.54 2.505 2.51 66,422
8th Sep 2026 (Tue) 2.55 2.575 2.525 2.54 38,664
7th Sep 2026 (Mon) 2.55 2.595 2.545 2.59 98,535
4th Sep 2026 (Fri) 2.55 2.595 2.545 2.59 98,535
3rd Sep 2026 (Thu) 2.65 2.65 2.53 2.57 49,139
2nd Sep 2026 (Wed) 2.66 2.69 2.57 2.60 85,772
1st Sep 2026 (Tue) 2.64 2.64 2.57 2.61 62,307
31st Aug 2026 (Mon) 2.64 2.665 2.565 2.64 66,435
28th Aug 2026 (Fri) 2.71 2.71 2.63 2.65 76,818
27th Aug 2026 (Thu) 2.76 2.78 2.72 2.72 45,967
26th Aug 2026 (Wed) 2.72 2.75 2.68 2.74 99,473
25th Aug 2026 (Tue) 2.74 2.78 2.715 2.72 68,495
24th Aug 2026 (Mon) 2.79 2.805 2.69 2.69 104,666
21st Aug 2026 (Fri) 2.80 2.865 2.78 2.81 157,560
20th Aug 2026 (Thu) 2.815 2.89 2.77 2.79 170,560
19th Aug 2026 (Wed) 2.86 2.90 2.80 2.85 101,466
18th Aug 2026 (Tue) 2.94 3.00 2.765 2.76 179,917
17th Aug 2026 (Mon) 2.96 3.075 2.92 2.97 281,338
14th Aug 2026 (Fri) 2.85 3.00 2.78 2.98 188,000
13th Aug 2026 (Thu) 2.73 2.90 2.72 2.84 181,991
12th Aug 2026 (Wed) 2.62 2.74 2.59 2.71 233,771
11th Aug 2026 (Tue) 2.55 2.65 2.52 2.565 344,405
10th Aug 2026 (Mon) 2.31 2.545 2.31 2.52 172,695
7th Aug 2026 (Fri) 2.31 2.43 2.305 2.35 237,605
6th Aug 2026 (Thu) 2.23 2.36 2.215 2.32 180,722
5th Aug 2026 (Wed) 2.15 2.295 2.14 2.27 258,828
4th Aug 2026 (Tue) 2.135 2.21 2.07 2.19 605,043
3rd Aug 2026 (Mon) 2.205 2.29 2.14 2.15 277,116
31st Jul 2026 (Fri) 2.435 2.44 2.065 2.15 546,232
30th Jul 2026 (Thu) 2.89 2.95 2.845 2.89 131,114
29th Jul 2026 (Wed) 2.88 2.97 2.83 2.87 80,805
FTSE 100 Latest
Value10,684.88
Change-10.37