CERo Therapeutics Holdings, Inc. (CERO)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 1.0400 | 1.0800 | 1.0100 | 1.0300 | 1.0300 | 47,100 |
| May 20, 2024 | 1.1000 | 1.1000 | 1.0300 | 1.0600 | 1.0600 | 64,000 |
| May 17, 2024 | 1.1200 | 1.1700 | 1.0800 | 1.1000 | 1.1000 | 61,700 |
| May 16, 2024 | 1.1500 | 1.1650 | 1.1100 | 1.1300 | 1.1300 | 30,800 |
| May 15, 2024 | 1.1800 | 1.1800 | 1.1200 | 1.1540 | 1.1540 | 23,800 |
| May 14, 2024 | 1.1100 | 1.2000 | 1.1000 | 1.1360 | 1.1360 | 107,100 |
| May 13, 2024 | 1.2000 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 50,900 |
| May 10, 2024 | 1.1900 | 1.2300 | 1.1500 | 1.1900 | 1.1900 | 34,700 |
| May 09, 2024 | 1.2100 | 1.2610 | 1.1300 | 1.1500 | 1.1500 | 87,000 |
| May 08, 2024 | 1.2600 | 1.3050 | 1.2100 | 1.2300 | 1.2300 | 67,600 |
| May 07, 2024 | 1.3000 | 1.3800 | 1.2400 | 1.3000 | 1.3000 | 35,400 |
| May 06, 2024 | 1.3500 | 1.4200 | 1.3020 | 1.3500 | 1.3500 | 50,300 |
| May 03, 2024 | 1.3600 | 1.4300 | 1.3500 | 1.3800 | 1.3800 | 46,100 |
| May 02, 2024 | 1.3900 | 1.4300 | 1.3500 | 1.3800 | 1.3800 | 64,900 |
| May 01, 2024 | 1.4200 | 1.4700 | 1.3700 | 1.3800 | 1.3800 | 99,400 |
| Apr 30, 2024 | 1.4800 | 1.7100 | 1.3700 | 1.3900 | 1.3900 | 616,700 |
| Apr 29, 2024 | 1.3500 | 1.4000 | 1.3400 | 1.3900 | 1.3900 | 43,200 |
| Apr 26, 2024 | 1.4200 | 1.4700 | 1.3700 | 1.3700 | 1.3700 | 94,300 |
| Apr 25, 2024 | 1.4400 | 1.5000 | 1.4000 | 1.4100 | 1.4100 | 83,200 |
| Apr 24, 2024 | 1.3600 | 1.4920 | 1.3500 | 1.4560 | 1.4560 | 265,800 |
| Apr 23, 2024 | 1.4000 | 1.4200 | 1.3300 | 1.3500 | 1.3500 | 108,800 |
| Apr 22, 2024 | 1.4800 | 1.5150 | 1.4000 | 1.4200 | 1.4200 | 92,400 |
| Apr 19, 2024 | 1.5200 | 1.5800 | 1.4100 | 1.5000 | 1.5000 | 71,500 |
| Apr 18, 2024 | 1.7000 | 1.7200 | 1.5300 | 1.5400 | 1.5400 | 130,000 |
| Apr 17, 2024 | 1.7800 | 1.7800 | 1.6500 | 1.6600 | 1.6600 | 60,800 |
| Apr 16, 2024 | 1.8400 | 1.8400 | 1.7200 | 1.8100 | 1.8100 | 79,600 |
| Apr 15, 2024 | 1.7600 | 1.8500 | 1.7300 | 1.7500 | 1.7500 | 107,900 |
| Apr 12, 2024 | 1.8750 | 1.9400 | 1.7300 | 1.7800 | 1.7800 | 104,800 |
| Apr 11, 2024 | 1.8400 | 1.9600 | 1.8300 | 1.8700 | 1.8700 | 173,100 |
| Apr 10, 2024 | 2.0800 | 2.1000 | 1.8500 | 1.9600 | 1.9600 | 177,200 |
| Apr 09, 2024 | 1.9200 | 2.1300 | 1.8700 | 2.0900 | 2.0900 | 684,800 |
| Apr 08, 2024 | 1.9600 | 1.9600 | 1.7500 | 1.9100 | 1.9100 | 485,300 |
| Apr 05, 2024 | 1.8600 | 1.9700 | 1.7000 | 1.7400 | 1.7400 | 400,500 |
| Apr 04, 2024 | 1.9300 | 2.0300 | 1.8700 | 1.9400 | 1.9400 | 155,900 |
| Apr 03, 2024 | 2.1000 | 2.2300 | 1.8100 | 2.0000 | 2.0000 | 503,200 |
| Apr 02, 2024 | 2.3900 | 2.5500 | 2.0700 | 2.2100 | 2.2100 | 703,500 |
| Apr 01, 2024 | 2.9200 | 3.7600 | 2.4410 | 2.7700 | 2.7700 | 5,312,900 |
| Mar 28, 2024 | 1.6200 | 3.3400 | 1.6200 | 3.0700 | 3.0700 | 24,083,000 |
| Mar 27, 2024 | 1.6500 | 1.7180 | 1.6200 | 1.6300 | 1.6300 | 74,600 |
| Mar 26, 2024 | 1.7600 | 1.8500 | 1.5500 | 1.7200 | 1.7200 | 121,700 |
| Mar 25, 2024 | 2.0800 | 2.1000 | 1.7400 | 1.7700 | 1.7700 | 243,600 |
| Mar 22, 2024 | 2.2000 | 2.2000 | 2.0500 | 2.0600 | 2.0600 | 130,100 |
| Mar 21, 2024 | 2.0600 | 2.2400 | 2.0600 | 2.1700 | 2.1700 | 160,600 |
| Mar 20, 2024 | 2.2300 | 2.4000 | 2.1600 | 2.1780 | 2.1780 | 285,000 |
| Mar 19, 2024 | 2.1800 | 2.7600 | 2.0200 | 2.4000 | 2.4000 | 513,200 |
| Mar 18, 2024 | 2.0500 | 2.1500 | 2.0000 | 2.1000 | 2.1000 | 169,700 |
| Mar 15, 2024 | 2.1400 | 2.2400 | 2.0000 | 2.1500 | 2.1500 | 260,800 |
| Mar 14, 2024 | 2.4200 | 2.4900 | 2.1250 | 2.2400 | 2.2400 | 194,300 |
| Mar 13, 2024 | 2.5800 | 2.6700 | 2.3900 | 2.4100 | 2.4100 | 361,900 |
| Mar 12, 2024 | 2.7700 | 3.2500 | 2.5400 | 2.6600 | 2.6600 | 684,200 |
| Mar 11, 2024 | 3.3300 | 3.4500 | 2.8100 | 2.9000 | 2.9000 | 1,337,800 |
| Mar 08, 2024 | 4.4500 | 4.5000 | 3.3300 | 3.9500 | 3.9500 | 11,800,000 |
| Mar 07, 2024 | 10.9500 | 10.9500 | 2.8600 | 3.0800 | 3.0800 | 17,283,900 |
| Mar 06, 2024 | 2.6300 | 2.8000 | 2.5500 | 2.5500 | 2.5500 | 1,700 |
| Mar 05, 2024 | 2.5500 | 2.8780 | 2.5500 | 2.6000 | 2.6000 | 4,700 |
| Mar 04, 2024 | 2.8500 | 2.9750 | 2.4500 | 2.5800 | 2.5800 | 10,800 |
| Mar 01, 2024 | 3.3600 | 3.3600 | 2.7100 | 2.9600 | 2.9600 | 7,700 |
| Feb 29, 2024 | 2.8000 | 2.9550 | 2.8000 | 2.9550 | 2.9550 | 1,300 |
| Feb 28, 2024 | 3.1260 | 3.1770 | 2.8100 | 2.9200 | 2.9200 | 8,700 |
| Feb 27, 2024 | 3.1000 | 3.2500 | 3.0600 | 3.2500 | 3.2500 | 4,900 |
| Feb 26, 2024 | 3.4000 | 3.7300 | 3.0450 | 3.1600 | 3.1600 | 14,900 |
| Feb 23, 2024 | 2.4400 | 3.4200 | 2.2400 | 3.2200 | 3.2200 | 13,400 |
| Feb 22, 2024 | 3.1200 | 3.1810 | 2.9500 | 3.0050 | 3.0050 | 12,300 |
| Feb 21, 2024 | 4.0500 | 4.1370 | 3.1700 | 3.2500 | 3.2500 | 14,700 |
| Feb 20, 2024 | 4.4300 | 4.6500 | 3.8000 | 4.1800 | 4.1800 | 18,100 |
| Feb 16, 2024 | 4.3700 | 6.0200 | 3.6200 | 4.7800 | 4.7800 | 95,100 |
| Feb 15, 2024 | 5.2500 | 12.3800 | 4.0000 | 4.9000 | 4.9000 | 234,300 |
| Feb 14, 2024 | 5.5000 | 5.9500 | 4.9100 | 5.8500 | 5.8500 | 6,300 |
| Feb 13, 2024 | 5.0100 | 5.9600 | 4.5100 | 5.5900 | 5.5900 | 6,100 |
| Feb 12, 2024 | 6.3900 | 6.3900 | 4.7400 | 5.0500 | 5.0500 | 5,600 |
| Feb 09, 2024 | 4.9110 | 6.4000 | 4.1200 | 6.3300 | 6.3300 | 72,800 |
| Feb 08, 2024 | 5.7600 | 5.9600 | 4.6100 | 5.3400 | 5.3400 | 59,400 |
| Feb 07, 2024 | 11.4110 | 11.4110 | 5.9730 | 7.0300 | 7.0300 | 87,800 |
| Feb 06, 2024 | 8.9100 | 12.8000 | 8.2000 | 11.0000 | 11.0000 | 20,100 |
| Feb 05, 2024 | 11.2200 | 11.2300 | 9.4000 | 9.8100 | 9.8100 | 33,000 |
| Feb 02, 2024 | 11.2300 | 11.3420 | 11.2200 | 11.3200 | 11.3200 | 4,800 |
| Feb 01, 2024 | 11.0550 | 11.2400 | 11.0550 | 11.2400 | 11.2400 | 33,000 |
| Jan 31, 2024 | 11.0600 | 11.0600 | 11.0100 | 11.0100 | 11.0100 | 800 |
| Jan 30, 2024 | 11.0100 | 11.0100 | 11.0000 | 11.0000 | 11.0000 | 1,100 |
| Jan 29, 2024 | 11.0600 | 11.0600 | 11.0300 | 11.0300 | 11.0300 | 1,200 |
| Jan 26, 2024 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | 100 |
| Jan 25, 2024 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | - |
| Jan 24, 2024 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | 200 |
| Jan 23, 2024 | 11.0500 | 11.0600 | 11.0500 | 11.0600 | 11.0600 | 3,800 |
| Jan 22, 2024 | 11.0700 | 11.0900 | 11.0300 | 11.0300 | 11.0300 | 7,500 |
| Jan 19, 2024 | 11.0940 | 11.0940 | 11.0940 | 11.0940 | 11.0940 | - |
| Jan 18, 2024 | 11.0940 | 11.0940 | 11.0940 | 11.0940 | 11.0940 | - |
| Jan 17, 2024 | 11.1000 | 11.1000 | 11.0940 | 11.0940 | 11.0940 | 2,100 |
| Jan 16, 2024 | 11.1450 | 11.1450 | 11.1450 | 11.1450 | 11.1450 | - |
| Jan 12, 2024 | 11.1450 | 11.1450 | 11.1450 | 11.1450 | 11.1450 | 200 |
| Jan 11, 2024 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | - |
| Jan 10, 2024 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | - |
| Jan 09, 2024 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | - |
| Jan 08, 2024 | 11.0500 | 11.0600 | 11.0400 | 11.0400 | 11.0400 | 3,100 |
| Jan 05, 2024 | 11.2300 | 11.2500 | 11.2300 | 11.2500 | 11.2500 | 1,600 |
| Jan 04, 2024 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | 300 |
| Jan 03, 2024 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | - |
| Jan 02, 2024 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | - |
| Dec 29, 2023 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | - |
| Dec 28, 2023 | 11.1200 | 11.1200 | 11.0000 | 11.0000 | 11.0000 | 6,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.