NASDAQ:CERS | Historical Stock Price | CERUS CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-01-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.60$1.57$4.10$10.73$28.08$73.501997-01-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$2.95$2.9569,200——
2004-12-30$2.99$2.9976,100——
2004-12-29$2.97$2.97121,700——
2004-12-28$3.16$3.1658,900——
2004-12-27$3.12$3.12127,500——
2004-12-23$3.00$3.0071,100——
2004-12-22$2.97$2.97104,600——
2004-12-21$2.87$2.87136,600——
2004-12-20$2.97$2.9769,600——
2004-12-17$3.03$3.0353,200——
2004-12-16$3.00$3.0059,700——
2004-12-15$3.16$3.1684,700——
2004-12-14$3.13$3.13140,000——
2004-12-13$3.24$3.24303,500——
2004-12-10$3.00$3.0065,300——
2004-12-09$2.89$2.8945,600——
2004-12-08$2.82$2.8286,900——
2004-12-07$2.85$2.85141,700——
2004-12-06$3.00$3.00321,600——
2004-12-03$2.91$2.91333,200——
2004-12-02$2.66$2.6653,900——
2004-12-01$2.57$2.5785,700——
2004-11-30$2.63$2.6332,700——
2004-11-29$2.65$2.6545,100——
2004-11-26$2.68$2.683,900——
2004-11-24$2.67$2.6763,600——
2004-11-23$2.59$2.5948,700——
2004-11-22$2.61$2.61109,200——
2004-11-19$2.67$2.6780,300——
2004-11-18$2.55$2.5586,800——
2004-11-17$2.52$2.5263,100——
2004-11-16$2.53$2.5337,000——
2004-11-15$2.51$2.5184,900——
2004-11-12$2.59$2.5963,300——
2004-11-11$2.60$2.6059,200——
2004-11-10$2.58$2.5892,900——
2004-11-09$2.56$2.5636,700——
2004-11-08$2.55$2.5536,100——
2004-11-05$2.53$2.5378,500——
2004-11-04$2.43$2.4327,400——
2004-11-03$2.37$2.3749,600——
2004-11-02$2.47$2.4742,400——
2004-11-01$2.44$2.4414,800——
2004-10-29$2.36$2.3643,500——
2004-10-28$2.44$2.4438,400——
2004-10-27$2.46$2.4633,900——
2004-10-26$2.49$2.4926,600——
2004-10-25$2.47$2.4751,100——
2004-10-22$2.55$2.5574,700——
2004-10-21$2.47$2.4725,700——
2004-10-20$2.49$2.4988,300——
2004-10-19$2.54$2.5473,400——
2004-10-18$2.62$2.62102,500——
2004-10-15$2.72$2.72137,700——
2004-10-14$2.63$2.63172,500——
2004-10-13$2.45$2.4579,500——
2004-10-12$2.40$2.4048,300——
2004-10-11$2.48$2.4889,100——
2004-10-08$2.41$2.4154,900——
2004-10-07$2.40$2.4029,500——
2004-10-06$2.36$2.3637,700——
2004-10-05$2.29$2.2963,900——
2004-10-04$2.27$2.27126,300——
2004-10-01$2.40$2.40218,700——
2004-09-30$2.41$2.4181,200——
2004-09-29$2.39$2.39102,600——
2004-09-28$2.32$2.3293,800——
2004-09-27$2.20$2.2080,400——
2004-09-24$2.28$2.28128,900——
2004-09-23$2.39$2.39330,700——
2004-09-22$2.47$2.471,108,600——
2004-09-21$2.11$2.1123,800——
2004-09-20$2.11$2.1121,800——
2004-09-17$2.10$2.108,100——
2004-09-16$2.11$2.1127,900——
2004-09-15$2.08$2.08117,500——
2004-09-14$2.08$2.0818,400——
2004-09-13$2.10$2.1084,900——
2004-09-10$2.07$2.0767,500——
2004-09-09$2.08$2.0846,400——
2004-09-08$2.12$2.1227,100——
2004-09-07$2.12$2.1235,200——
2004-09-03$2.05$2.0529,000——
2004-09-02$2.13$2.1358,500——
2004-09-01$2.07$2.0733,300——
2004-08-31$2.14$2.1458,200——
2004-08-30$2.19$2.1950,500——
2004-08-27$2.20$2.2049,400——
2004-08-26$2.17$2.1719,900——
2004-08-25$2.13$2.1377,100——
2004-08-24$2.17$2.1754,500——
2004-08-23$2.09$2.0940,200——
2004-08-20$2.16$2.1658,700——
2004-08-19$2.08$2.0889,900——
2004-08-18$1.99$1.9945,800——
2004-08-17$1.91$1.9179,300——
2004-08-16$1.94$1.9470,500——
2004-08-13$1.98$1.9874,200——
2004-08-12$2.05$2.0553,100——
2004-08-11$2.04$2.0453,100——
2004-08-10$2.02$2.0252,300——
2004-08-09$2.05$2.0564,300——
2004-08-06$2.05$2.0557,300——
2004-08-05$2.15$2.1561,800——
2004-08-04$2.19$2.1933,700——
2004-08-03$2.23$2.23165,700——
2004-08-02$2.11$2.1138,200——
2004-07-30$2.15$2.15101,400——
2004-07-29$2.16$2.1691,700——
2004-07-28$1.97$1.97322,100——
2004-07-27$1.89$1.89131,600——
2004-07-26$1.85$1.8581,300——
2004-07-23$1.95$1.95133,400——
2004-07-22$1.94$1.94172,100——
2004-07-21$2.15$2.1558,500——
2004-07-20$2.19$2.1965,800——
2004-07-19$2.23$2.2369,600——
2004-07-16$2.20$2.2041,700——
2004-07-15$2.27$2.2743,400——
2004-07-14$2.26$2.26111,800——
2004-07-13$2.26$2.26104,300——
2004-07-12$2.29$2.2976,900——
2004-07-09$2.30$2.3056,000——
2004-07-08$2.31$2.3136,800——
2004-07-07$2.34$2.3475,700——
2004-07-06$2.37$2.37119,400——
2004-07-02$2.38$2.3876,800——
2004-07-01$2.34$2.34186,200——
2004-06-30$2.39$2.3975,000——
2004-06-29$2.43$2.43307,400——
2004-06-28$2.28$2.28162,100——
2004-06-25$2.29$2.291,270,400——
2004-06-24$2.31$2.3168,500——
2004-06-23$2.30$2.30180,900——
2004-06-22$2.28$2.2872,700——
2004-06-21$2.27$2.2793,700——
2004-06-18$2.25$2.25114,400——
2004-06-17$2.26$2.26240,400——
2004-06-16$2.25$2.25100,400——
2004-06-15$2.23$2.23305,400——
2004-06-14$2.27$2.27173,700——
2004-06-10$2.28$2.28158,800——
2004-06-09$2.35$2.35129,000——
2004-06-08$2.42$2.42330,400——
2004-06-07$2.48$2.48446,000——
2004-06-04$2.36$2.361,140,800——
2004-06-03$2.25$2.25384,500——
2004-06-02$2.30$2.30542,800——
2004-06-01$2.20$2.20331,100——
2004-05-28$2.16$2.16242,400——
2004-05-27$2.10$2.10455,000——
2004-05-26$2.22$2.22462,100——
2004-05-25$2.29$2.29326,300——
2004-05-24$2.22$2.22185,600——
2004-05-21$2.25$2.25235,600——
2004-05-20$2.23$2.23766,800——
2004-05-19$2.39$2.393,674,600——
2004-05-18$2.74$2.7473,200——
2004-05-17$2.72$2.72121,400——
2004-05-14$2.79$2.79186,900——
2004-05-13$2.83$2.83166,200——
2004-05-12$2.89$2.89231,500——
2004-05-11$3.09$3.09163,400——
2004-05-10$3.14$3.14160,500——
2004-05-07$3.10$3.10124,600——
2004-05-06$3.16$3.16137,600——
2004-05-05$3.20$3.20261,400——
2004-05-04$3.36$3.36225,000——
2004-05-03$3.46$3.46253,000——
2004-04-30$3.25$3.25223,800——
2004-04-29$3.58$3.58113,400——
2004-04-28$3.81$3.8171,100——
2004-04-27$3.93$3.93174,600——
2004-04-26$3.92$3.92384,600——
2004-04-23$3.96$3.96141,500——
2004-04-22$3.72$3.72338,000——
2004-04-21$4.00$4.002,277,700——
2004-04-20$3.53$3.5371,000——
2004-04-19$3.49$3.49218,500——
2004-04-16$3.61$3.6184,000——
2004-04-15$3.71$3.7194,000——
2004-04-14$3.69$3.69222,000——
2004-04-13$3.71$3.71100,000——
2004-04-12$3.83$3.8339,100——
2004-04-08$3.96$3.9662,300——
2004-04-07$4.01$4.01130,400——
2004-04-06$4.18$4.18163,600——
2004-04-05$4.11$4.11142,000——
2004-04-02$4.00$4.00276,200——
2004-04-01$3.67$3.6774,700——
2004-03-31$3.41$3.41194,500——
2004-03-30$3.52$3.52100,800——
2004-03-29$3.50$3.5091,900——
2004-03-26$3.46$3.4613,000——
2004-03-25$3.50$3.5040,800——
2004-03-24$3.40$3.4041,000——
2004-03-23$3.40$3.4053,500——
2004-03-22$3.38$3.3859,200——
2004-03-19$3.56$3.5644,600——
2004-03-18$3.68$3.6879,000——
2004-03-17$3.78$3.7845,300——
2004-03-16$3.77$3.7772,400——
2004-03-15$3.75$3.7563,900——
2004-03-12$3.79$3.79101,600——
2004-03-11$3.71$3.7192,900——
2004-03-10$3.72$3.7272,500——
2004-03-09$3.85$3.8560,700——
2004-03-08$3.89$3.89213,200——
2004-03-05$4.06$4.06254,700——
2004-03-04$3.87$3.8747,600——
2004-03-03$3.75$3.7592,500——
2004-03-02$3.80$3.8045,500——
2004-03-01$3.86$3.8675,700——
2004-02-27$3.88$3.8881,400——
2004-02-26$3.83$3.8399,900——
2004-02-25$3.89$3.8976,400——
2004-02-24$3.88$3.8881,700——
2004-02-23$3.88$3.88108,400——
2004-02-20$3.87$3.87108,600——
2004-02-19$3.88$3.88104,300——
2004-02-18$3.90$3.9093,600——
2004-02-17$3.92$3.92112,400——
2004-02-13$4.01$4.0170,700——
2004-02-12$4.07$4.0771,600——
2004-02-11$4.12$4.1261,100——
2004-02-10$4.05$4.05137,400——
2004-02-09$4.07$4.07119,000——
2004-02-06$4.24$4.2427,700——
2004-02-05$4.25$4.2569,500——
2004-02-04$4.21$4.2183,200——
2004-02-03$4.35$4.3588,100——
2004-02-02$4.33$4.33134,800——
2004-01-30$4.33$4.3347,100——
2004-01-29$4.35$4.35140,500——
2004-01-28$4.42$4.42110,200——
2004-01-27$4.49$4.49160,900——
2004-01-26$4.61$4.6173,900——
2004-01-23$4.63$4.6373,400——
2004-01-22$4.52$4.52107,500——
2004-01-21$4.61$4.61166,100——
2004-01-20$4.71$4.71279,400——
2004-01-16$4.56$4.56122,800——
2004-01-15$4.43$4.43116,100——
2004-01-14$4.57$4.57150,900——
2004-01-13$4.49$4.49167,000——
2004-01-12$4.30$4.30118,000——
2004-01-09$4.17$4.17176,800——
2004-01-08$4.29$4.29122,400——
2004-01-07$4.29$4.29109,900——
2004-01-06$4.30$4.30154,600——
2004-01-05$4.43$4.43212,900——
2004-01-02$4.50$4.50177,600——