Canada markets closed

CERo Therapeutics Holdings, Inc. (CERO)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
0.3799+0.0203 (+5.65%)
At close: 04:00PM EDT
0.3500 -0.03 (-7.87%)
After hours: 07:59PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.34800.41300.34000.38000.38004,670,100
Jun 13, 20240.92000.98600.33000.36000.360027,049,300
Jun 12, 20240.73000.74300.68800.70300.7030121,900
Jun 11, 20240.74600.75000.69000.74500.7450125,700
Jun 10, 20240.73600.78000.67000.75000.7500274,300
Jun 07, 20240.74600.74600.66000.67300.6730364,000
Jun 06, 20240.99001.02000.72000.75600.75602,793,300
Jun 05, 20240.91300.94300.89000.90500.905028,800
Jun 04, 20240.90000.93300.89000.90500.905018,800
Jun 03, 20240.95000.96000.88000.92500.925072,100
May 31, 20241.00001.00000.91100.93000.930054,700
May 30, 20241.04001.04000.95000.96000.960016,900
May 29, 20241.02001.08000.97300.97300.973056,400
May 28, 20240.95001.09000.94001.06001.0600139,600
May 24, 20240.93000.96000.87000.91800.918064,500
May 23, 20240.97501.03000.93800.94000.940080,800
May 22, 20241.03001.05000.97000.99000.990062,100
May 21, 20241.04001.08001.01001.03001.030047,100
May 20, 20241.10001.10001.03001.06001.060064,000
May 17, 20241.12001.17001.08001.10001.100061,700
May 16, 20241.15001.16501.11001.13001.130030,800
May 15, 20241.18001.18001.12001.15401.154023,800
May 14, 20241.11001.20001.10001.13601.1360107,100
May 13, 20241.20001.20001.13001.16001.160050,900
May 10, 20241.19001.23001.15001.19001.190034,700
May 09, 20241.21001.26101.13001.15001.150087,000
May 08, 20241.26001.30501.21001.23001.230067,600
May 07, 20241.30001.38001.24001.30001.300035,400
May 06, 20241.35001.42001.30201.35001.350050,300
May 03, 20241.36001.43001.35001.38001.380046,100
May 02, 20241.39001.43001.35001.38001.380064,900
May 01, 20241.42001.47001.37001.38001.380099,400
Apr 30, 20241.48001.71001.37001.39001.3900616,700
Apr 29, 20241.35001.40001.34001.39001.390043,200
Apr 26, 20241.42001.47001.37001.37001.370094,300
Apr 25, 20241.44001.50001.40001.41001.410083,200
Apr 24, 20241.36001.49201.35001.45601.4560265,800
Apr 23, 20241.40001.42001.33001.35001.3500108,800
Apr 22, 20241.48001.51501.40001.42001.420092,400
Apr 19, 20241.52001.58001.41001.50001.500071,500
Apr 18, 20241.70001.72001.53001.54001.5400130,000
Apr 17, 20241.78001.78001.65001.66001.660060,800
Apr 16, 20241.84001.84001.72001.81001.810079,600
Apr 15, 20241.76001.85001.73001.75001.7500107,900
Apr 12, 20241.87501.94001.73001.78001.7800104,800
Apr 11, 20241.84001.96001.83001.87001.8700173,100
Apr 10, 20242.08002.10001.85001.96001.9600177,200
Apr 09, 20241.92002.13001.87002.09002.0900684,800
Apr 08, 20241.96001.96001.75001.91001.9100485,300
Apr 05, 20241.86001.97001.70001.74001.7400400,500
Apr 04, 20241.93002.03001.87001.94001.9400155,900
Apr 03, 20242.10002.23001.81002.00002.0000503,200
Apr 02, 20242.39002.55002.07002.21002.2100703,500
Apr 01, 20242.92003.76002.44102.77002.77005,312,900
Mar 28, 20241.62003.34001.62003.07003.070024,083,000
Mar 27, 20241.65001.71801.62001.63001.630074,600
Mar 26, 20241.76001.85001.55001.72001.7200121,700
Mar 25, 20242.08002.10001.74001.77001.7700243,600
Mar 22, 20242.20002.20002.05002.06002.0600130,100
Mar 21, 20242.06002.24002.06002.17002.1700160,600
Mar 20, 20242.23002.40002.16002.17802.1780285,000
Mar 19, 20242.18002.76002.02002.40002.4000513,200
Mar 18, 20242.05002.15002.00002.10002.1000169,700
Mar 15, 20242.14002.24002.00002.15002.1500260,800
Mar 14, 20242.42002.49002.12502.24002.2400194,300
Mar 13, 20242.58002.67002.39002.41002.4100361,900
Mar 12, 20242.77003.25002.54002.66002.6600684,200
Mar 11, 20243.33003.45002.81002.90002.90001,337,800
Mar 08, 20244.45004.50003.33003.95003.950011,800,000
Mar 07, 202410.950010.95002.86003.08003.080017,283,900
Mar 06, 20242.63002.80002.55002.55002.55001,700
Mar 05, 20242.55002.87802.55002.60002.60004,700
Mar 04, 20242.85002.97502.45002.58002.580010,800
Mar 01, 20243.36003.36002.71002.96002.96007,700
Feb 29, 20242.80002.95502.80002.95502.95501,300
Feb 28, 20243.12603.17702.81002.92002.92008,700
Feb 27, 20243.10003.25003.06003.25003.25004,900
Feb 26, 20243.40003.73003.04503.16003.160014,900
Feb 23, 20242.44003.42002.24003.22003.220013,400
Feb 22, 20243.12003.18102.95003.00503.005012,300
Feb 21, 20244.05004.13703.17003.25003.250014,700
Feb 20, 20244.43004.65003.80004.18004.180018,100
Feb 16, 20244.37006.02003.62004.78004.780095,100
Feb 15, 20245.250012.38004.00004.90004.9000234,300
Feb 14, 20245.50005.95004.91005.85005.85006,300
Feb 13, 20245.01005.96004.51005.59005.59006,100
Feb 12, 20246.39006.39004.74005.05005.05005,600
Feb 09, 20244.91106.40004.12006.33006.330072,800
Feb 08, 20245.76005.96004.61005.34005.340059,400
Feb 07, 202411.411011.41105.97307.03007.030087,800
Feb 06, 20248.910012.80008.200011.000011.000020,100
Feb 05, 202411.220011.23009.40009.81009.810033,000
Feb 02, 202411.230011.342011.220011.320011.32004,800
Feb 01, 202411.055011.240011.055011.240011.240033,000
Jan 31, 202411.060011.060011.010011.010011.0100800
Jan 30, 202411.010011.010011.000011.000011.00001,100
Jan 29, 202411.060011.060011.030011.030011.03001,200
Jan 26, 202411.040011.040011.040011.040011.0400100
Jan 25, 202411.040011.040011.040011.040011.0400-
Jan 24, 202411.040011.040011.040011.040011.0400200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...