CERo Therapeutics Holdings, Inc. - Common Stock (CERO)
2.0000
-0.0100 (-0.50%)
NASDAQ · Last Trade: Oct 24th, 3:38 AM EDT
Historical Prices For CERo Therapeutics Holdings, Inc. - Common Stock (CERO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 2.00 | 2.03 | 1.94 | 2.00 | 513,234 | 2.00 |
| 10/22/2025 | 1.97 | 2.03 | 1.95 | 2.01 | 309,026 | 2.01 |
| 10/21/2025 | 2.56 | 2.58 | 2.00 | 2.01 | 1,094,933 | 2.01 |
| 10/20/2025 | 2.01 | 2.44 | 2.01 | 2.40 | 570,765 | 2.40 |
| 10/17/2025 | 2.31 | 2.37 | 1.93 | 1.99 | 428,152 | 1.99 |
| 10/16/2025 | 2.68 | 2.68 | 2.35 | 2.37 | 392,689 | 2.37 |
| 10/15/2025 | 2.87 | 2.88 | 2.58 | 2.60 | 434,618 | 2.60 |
| 10/14/2025 | 3.24 | 3.27 | 2.82 | 2.85 | 517,073 | 2.85 |
| 10/13/2025 | 3.45 | 3.69 | 3.17 | 3.33 | 504,061 | 3.33 |
| 10/10/2025 | 4.15 | 4.40 | 3.15 | 3.31 | 1,809,718 | 3.31 |
| 10/09/2025 | 5.32 | 5.39 | 4.27 | 4.29 | 524,381 | 4.29 |
| 10/08/2025 | 5.40 | 5.66 | 5.33 | 5.46 | 133,753 | 5.46 |
| 10/07/2025 | 5.40 | 5.40 | 5.20 | 5.32 | 99,654 | 5.32 |
| 10/06/2025 | 5.37 | 5.40 | 5.18 | 5.39 | 80,817 | 5.39 |
| 10/03/2025 | 5.34 | 5.45 | 5.28 | 5.28 | 25,279 | 5.28 |
| 10/02/2025 | 5.37 | 5.44 | 5.25 | 5.39 | 47,828 | 5.39 |
| 10/01/2025 | 5.15 | 5.49 | 5.15 | 5.45 | 166,864 | 5.45 |
| 9/30/2025 | 5.16 | 5.20 | 4.91 | 5.09 | 69,165 | 5.09 |
| 9/29/2025 | 5.25 | 5.30 | 5.03 | 5.25 | 69,407 | 5.25 |
| 9/26/2025 | 5.38 | 5.60 | 5.28 | 5.39 | 296,521 | 5.39 |
| 9/25/2025 | 5.40 | 5.45 | 5.30 | 5.38 | 98,978 | 5.38 |
| 9/24/2025 | 5.40 | 5.58 | 5.37 | 5.43 | 66,910 | 5.43 |
| 9/23/2025 | 5.49 | 5.60 | 5.35 | 5.46 | 37,615 | 5.46 |
| 9/22/2025 | 5.40 | 5.49 | 5.32 | 5.49 | 72,026 | 5.49 |
| 9/19/2025 | 5.43 | 5.61 | 5.30 | 5.40 | 52,631 | 5.40 |
| 9/18/2025 | 5.50 | 5.70 | 5.42 | 5.43 | 60,837 | 5.43 |
| 9/17/2025 | 5.67 | 5.72 | 5.50 | 5.52 | 62,332 | 5.52 |
| 9/16/2025 | 5.47 | 5.71 | 5.45 | 5.67 | 56,451 | 5.67 |
| 9/15/2025 | 5.36 | 5.55 | 5.29 | 5.43 | 64,161 | 5.43 |
| 9/12/2025 | 5.60 | 5.65 | 5.30 | 5.40 | 53,821 | 5.40 |
| 9/11/2025 | 4.97 | 5.50 | 4.93 | 5.50 | 90,106 | 5.50 |
| 9/10/2025 | 4.94 | 5.35 | 4.85 | 4.99 | 152,629 | 4.99 |
| 9/09/2025 | 4.54 | 4.99 | 4.54 | 4.88 | 174,956 | 4.88 |
| 9/08/2025 | 5.92 | 6.09 | 4.27 | 4.68 | 572,391 | 4.68 |
| 9/05/2025 | 6.40 | 6.70 | 5.41 | 5.92 | 4,701,516 | 5.92 |
| 9/04/2025 | 7.20 | 7.25 | 6.79 | 6.93 | 39,339 | 6.93 |
| 9/03/2025 | 7.40 | 7.60 | 7.25 | 7.25 | 14,235 | 7.25 |
| 9/02/2025 | 7.32 | 7.50 | 7.32 | 7.40 | 14,793 | 7.40 |
| 8/29/2025 | 7.66 | 7.89 | 7.52 | 7.52 | 19,773 | 7.52 |
| 8/28/2025 | 7.63 | 7.93 | 7.63 | 7.67 | 40,262 | 7.67 |
| 8/27/2025 | 7.75 | 8.00 | 7.66 | 7.90 | 10,231 | 7.90 |
| 8/26/2025 | 7.95 | 7.95 | 7.69 | 7.75 | 23,302 | 7.75 |
| 8/25/2025 | 8.13 | 8.26 | 7.84 | 7.86 | 25,934 | 7.86 |
| 8/22/2025 | 8.19 | 8.50 | 8.17 | 8.30 | 24,234 | 8.30 |
| 8/21/2025 | 8.21 | 8.39 | 8.07 | 8.30 | 12,153 | 8.30 |
| 8/20/2025 | 8.40 | 8.73 | 8.26 | 8.43 | 11,756 | 8.43 |
| 8/19/2025 | 8.90 | 8.90 | 8.39 | 8.64 | 38,266 | 8.64 |
| 8/18/2025 | 7.79 | 8.88 | 7.79 | 8.80 | 70,259 | 8.80 |
| 8/15/2025 | 8.29 | 8.30 | 8.00 | 8.00 | 28,773 | 8.00 |
| 8/14/2025 | 8.25 | 8.29 | 8.11 | 8.11 | 12,157 | 8.11 |
| 8/13/2025 | 8.00 | 8.29 | 7.93 | 8.28 | 41,091 | 8.28 |
| 8/12/2025 | 7.91 | 7.99 | 7.83 | 7.97 | 10,118 | 7.97 |
| 8/11/2025 | 8.00 | 8.09 | 7.80 | 8.00 | 12,743 | 8.00 |
| 8/08/2025 | 8.02 | 8.03 | 7.90 | 7.96 | 10,628 | 7.96 |
| 8/07/2025 | 8.00 | 8.17 | 7.87 | 8.10 | 29,978 | 8.10 |
| 8/06/2025 | 7.87 | 8.00 | 7.50 | 8.00 | 47,030 | 8.00 |
| 8/05/2025 | 7.49 | 7.92 | 7.30 | 7.73 | 52,871 | 7.73 |
| 8/04/2025 | 7.65 | 7.74 | 7.25 | 7.64 | 22,454 | 7.64 |
| 8/01/2025 | 7.73 | 7.76 | 7.25 | 7.67 | 27,060 | 7.67 |
| 7/31/2025 | 6.90 | 8.17 | 6.81 | 7.76 | 228,245 | 7.76 |
| 7/30/2025 | 7.14 | 7.30 | 6.86 | 7.00 | 43,965 | 7.00 |
| 7/29/2025 | 7.41 | 7.64 | 7.14 | 7.22 | 66,368 | 7.22 |
| 7/28/2025 | 7.58 | 7.76 | 7.40 | 7.50 | 30,358 | 7.50 |
| 7/25/2025 | 7.50 | 7.80 | 7.50 | 7.58 | 37,109 | 7.58 |
| 7/24/2025 | 8.33 | 8.33 | 7.27 | 7.42 | 166,685 | 7.42 |