CERo Therapeutics Holdings, Inc. (CERO)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1.1900 | 1.2300 | 1.1500 | 1.1900 | 1.1900 | 34,700 |
| 09 May 2024 | 1.2100 | 1.2610 | 1.1300 | 1.1500 | 1.1500 | 87,000 |
| 08 May 2024 | 1.2600 | 1.3050 | 1.2100 | 1.2300 | 1.2300 | 67,600 |
| 07 May 2024 | 1.3000 | 1.3800 | 1.2400 | 1.3000 | 1.3000 | 35,400 |
| 06 May 2024 | 1.3500 | 1.4200 | 1.3020 | 1.3500 | 1.3500 | 50,300 |
| 03 May 2024 | 1.3600 | 1.4300 | 1.3500 | 1.3800 | 1.3800 | 46,100 |
| 02 May 2024 | 1.3900 | 1.4300 | 1.3500 | 1.3800 | 1.3800 | 64,900 |
| 01 May 2024 | 1.4200 | 1.4700 | 1.3700 | 1.3800 | 1.3800 | 99,400 |
| 30 Apr 2024 | 1.4800 | 1.7100 | 1.3700 | 1.3900 | 1.3900 | 616,700 |
| 29 Apr 2024 | 1.3500 | 1.4000 | 1.3400 | 1.3900 | 1.3900 | 43,200 |
| 26 Apr 2024 | 1.4200 | 1.4700 | 1.3700 | 1.3700 | 1.3700 | 94,300 |
| 25 Apr 2024 | 1.4400 | 1.5000 | 1.4000 | 1.4100 | 1.4100 | 83,200 |
| 24 Apr 2024 | 1.3600 | 1.4920 | 1.3500 | 1.4560 | 1.4560 | 265,800 |
| 23 Apr 2024 | 1.4000 | 1.4200 | 1.3300 | 1.3500 | 1.3500 | 108,800 |
| 22 Apr 2024 | 1.4800 | 1.5150 | 1.4000 | 1.4200 | 1.4200 | 92,400 |
| 19 Apr 2024 | 1.5200 | 1.5800 | 1.4100 | 1.5000 | 1.5000 | 71,500 |
| 18 Apr 2024 | 1.7000 | 1.7200 | 1.5300 | 1.5400 | 1.5400 | 130,000 |
| 17 Apr 2024 | 1.7800 | 1.7800 | 1.6500 | 1.6600 | 1.6600 | 60,800 |
| 16 Apr 2024 | 1.8400 | 1.8400 | 1.7200 | 1.8100 | 1.8100 | 79,600 |
| 15 Apr 2024 | 1.7600 | 1.8500 | 1.7300 | 1.7500 | 1.7500 | 107,900 |
| 12 Apr 2024 | 1.8750 | 1.9400 | 1.7300 | 1.7800 | 1.7800 | 104,800 |
| 11 Apr 2024 | 1.8400 | 1.9600 | 1.8300 | 1.8700 | 1.8700 | 173,100 |
| 10 Apr 2024 | 2.0800 | 2.1000 | 1.8500 | 1.9600 | 1.9600 | 177,200 |
| 09 Apr 2024 | 1.9200 | 2.1300 | 1.8700 | 2.0900 | 2.0900 | 684,800 |
| 08 Apr 2024 | 1.9600 | 1.9600 | 1.7500 | 1.9100 | 1.9100 | 485,300 |
| 05 Apr 2024 | 1.8600 | 1.9700 | 1.7000 | 1.7400 | 1.7400 | 400,500 |
| 04 Apr 2024 | 1.9300 | 2.0300 | 1.8700 | 1.9400 | 1.9400 | 155,900 |
| 03 Apr 2024 | 2.1000 | 2.2300 | 1.8100 | 2.0000 | 2.0000 | 503,200 |
| 02 Apr 2024 | 2.3900 | 2.5500 | 2.0700 | 2.2100 | 2.2100 | 703,500 |
| 01 Apr 2024 | 2.9200 | 3.7600 | 2.4410 | 2.7700 | 2.7700 | 5,312,900 |
| 28 Mar 2024 | 1.6200 | 3.3400 | 1.6200 | 3.0700 | 3.0700 | 24,083,000 |
| 27 Mar 2024 | 1.6500 | 1.7180 | 1.6200 | 1.6300 | 1.6300 | 74,600 |
| 26 Mar 2024 | 1.7600 | 1.8500 | 1.5500 | 1.7200 | 1.7200 | 121,700 |
| 25 Mar 2024 | 2.0800 | 2.1000 | 1.7400 | 1.7700 | 1.7700 | 243,600 |
| 22 Mar 2024 | 2.2000 | 2.2000 | 2.0500 | 2.0600 | 2.0600 | 130,100 |
| 21 Mar 2024 | 2.0600 | 2.2400 | 2.0600 | 2.1700 | 2.1700 | 160,600 |
| 20 Mar 2024 | 2.2300 | 2.4000 | 2.1600 | 2.1780 | 2.1780 | 285,000 |
| 19 Mar 2024 | 2.1800 | 2.7600 | 2.0200 | 2.4000 | 2.4000 | 513,200 |
| 18 Mar 2024 | 2.0500 | 2.1500 | 2.0000 | 2.1000 | 2.1000 | 169,700 |
| 15 Mar 2024 | 2.1400 | 2.2400 | 2.0000 | 2.1500 | 2.1500 | 260,800 |
| 14 Mar 2024 | 2.4200 | 2.4900 | 2.1250 | 2.2400 | 2.2400 | 194,300 |
| 13 Mar 2024 | 2.5800 | 2.6700 | 2.3900 | 2.4100 | 2.4100 | 361,900 |
| 12 Mar 2024 | 2.7700 | 3.2500 | 2.5400 | 2.6600 | 2.6600 | 684,200 |
| 11 Mar 2024 | 3.3300 | 3.4500 | 2.8100 | 2.9000 | 2.9000 | 1,337,800 |
| 08 Mar 2024 | 4.4500 | 4.5000 | 3.3300 | 3.9500 | 3.9500 | 11,800,000 |
| 07 Mar 2024 | 10.9500 | 10.9500 | 2.8600 | 3.0800 | 3.0800 | 17,283,900 |
| 06 Mar 2024 | 2.6300 | 2.8000 | 2.5500 | 2.5500 | 2.5500 | 1,700 |
| 05 Mar 2024 | 2.5500 | 2.8780 | 2.5500 | 2.6000 | 2.6000 | 4,700 |
| 04 Mar 2024 | 2.8500 | 2.9750 | 2.4500 | 2.5800 | 2.5800 | 10,800 |
| 01 Mar 2024 | 3.3600 | 3.3600 | 2.7100 | 2.9600 | 2.9600 | 7,700 |
| 29 Feb 2024 | 2.8000 | 2.9550 | 2.8000 | 2.9550 | 2.9550 | 1,300 |
| 28 Feb 2024 | 3.1260 | 3.1770 | 2.8100 | 2.9200 | 2.9200 | 8,700 |
| 27 Feb 2024 | 3.1000 | 3.2500 | 3.0600 | 3.2500 | 3.2500 | 4,900 |
| 26 Feb 2024 | 3.4000 | 3.7300 | 3.0450 | 3.1600 | 3.1600 | 14,900 |
| 23 Feb 2024 | 2.4400 | 3.4200 | 2.2400 | 3.2200 | 3.2200 | 13,400 |
| 22 Feb 2024 | 3.1200 | 3.1810 | 2.9500 | 3.0050 | 3.0050 | 12,300 |
| 21 Feb 2024 | 4.0500 | 4.1370 | 3.1700 | 3.2500 | 3.2500 | 14,700 |
| 20 Feb 2024 | 4.4300 | 4.6500 | 3.8000 | 4.1800 | 4.1800 | 18,100 |
| 16 Feb 2024 | 4.3700 | 6.0200 | 3.6200 | 4.7800 | 4.7800 | 95,100 |
| 15 Feb 2024 | 5.2500 | 12.3800 | 4.0000 | 4.9000 | 4.9000 | 234,300 |
| 14 Feb 2024 | 5.5000 | 5.9500 | 4.9100 | 5.8500 | 5.8500 | 6,300 |
| 13 Feb 2024 | 5.0100 | 5.9600 | 4.5100 | 5.5900 | 5.5900 | 6,100 |
| 12 Feb 2024 | 6.3900 | 6.3900 | 4.7400 | 5.0500 | 5.0500 | 5,600 |
| 09 Feb 2024 | 4.9110 | 6.4000 | 4.1200 | 6.3300 | 6.3300 | 72,800 |
| 08 Feb 2024 | 5.7600 | 5.9600 | 4.6100 | 5.3400 | 5.3400 | 59,400 |
| 07 Feb 2024 | 11.4110 | 11.4110 | 5.9730 | 7.0300 | 7.0300 | 87,800 |
| 06 Feb 2024 | 8.9100 | 12.8000 | 8.2000 | 11.0000 | 11.0000 | 20,100 |
| 05 Feb 2024 | 11.2200 | 11.2300 | 9.4000 | 9.8100 | 9.8100 | 33,000 |
| 02 Feb 2024 | 11.2300 | 11.3420 | 11.2200 | 11.3200 | 11.3200 | 4,800 |
| 01 Feb 2024 | 11.0550 | 11.2400 | 11.0550 | 11.2400 | 11.2400 | 33,000 |
| 31 Jan 2024 | 11.0600 | 11.0600 | 11.0100 | 11.0100 | 11.0100 | 800 |
| 30 Jan 2024 | 11.0100 | 11.0100 | 11.0000 | 11.0000 | 11.0000 | 1,100 |
| 29 Jan 2024 | 11.0600 | 11.0600 | 11.0300 | 11.0300 | 11.0300 | 1,200 |
| 26 Jan 2024 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | 100 |
| 25 Jan 2024 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | - |
| 24 Jan 2024 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | 200 |
| 23 Jan 2024 | 11.0500 | 11.0600 | 11.0500 | 11.0600 | 11.0600 | 3,800 |
| 22 Jan 2024 | 11.0700 | 11.0900 | 11.0300 | 11.0300 | 11.0300 | 7,500 |
| 19 Jan 2024 | 11.0940 | 11.0940 | 11.0940 | 11.0940 | 11.0940 | - |
| 18 Jan 2024 | 11.0940 | 11.0940 | 11.0940 | 11.0940 | 11.0940 | - |
| 17 Jan 2024 | 11.1000 | 11.1000 | 11.0940 | 11.0940 | 11.0940 | 2,100 |
| 16 Jan 2024 | 11.1450 | 11.1450 | 11.1450 | 11.1450 | 11.1450 | - |
| 12 Jan 2024 | 11.1450 | 11.1450 | 11.1450 | 11.1450 | 11.1450 | 200 |
| 11 Jan 2024 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | - |
| 10 Jan 2024 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | - |
| 09 Jan 2024 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | - |
| 08 Jan 2024 | 11.0500 | 11.0600 | 11.0400 | 11.0400 | 11.0400 | 3,100 |
| 05 Jan 2024 | 11.2300 | 11.2500 | 11.2300 | 11.2500 | 11.2500 | 1,600 |
| 04 Jan 2024 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | 300 |
| 03 Jan 2024 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | - |
| 02 Jan 2024 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | - |
| 29 Dec 2023 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | - |
| 28 Dec 2023 | 11.1200 | 11.1200 | 11.0000 | 11.0000 | 11.0000 | 6,000 |
| 27 Dec 2023 | 11.0400 | 11.1200 | 11.0290 | 11.1050 | 11.1050 | 5,500 |
| 26 Dec 2023 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | - |
| 22 Dec 2023 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | 1,900 |
| 21 Dec 2023 | 10.9900 | 11.0400 | 10.9900 | 11.0400 | 11.0400 | 10,200 |
| 20 Dec 2023 | 10.9700 | 10.9900 | 10.9700 | 10.9900 | 10.9900 | 14,600 |
| 19 Dec 2023 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | 38,800 |
| 18 Dec 2023 | 10.9600 | 10.9700 | 10.9600 | 10.9700 | 10.9700 | 16,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.