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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$2.46$2.46168,000——
2010-12-30$2.48$2.48266,600——
2010-12-29$2.55$2.55257,700——
2010-12-28$2.57$2.57347,200——
2010-12-27$2.61$2.61458,300——
2010-12-23$2.46$2.46202,800——
2010-12-22$2.49$2.49875,600——
2010-12-21$2.48$2.48649,800——
2010-12-20$2.38$2.38572,200——
2010-12-17$2.32$2.321,159,800——
2010-12-16$2.29$2.29353,700——
2010-12-15$2.33$2.33637,600——
2010-12-14$2.19$2.19656,700——
2010-12-13$2.12$2.12680,400——
2010-12-10$2.18$2.181,267,500——
2010-12-09$2.34$2.34435,600——
2010-12-08$2.38$2.38386,100——
2010-12-07$2.44$2.44491,900——
2010-12-06$2.39$2.39345,800——
2010-12-03$2.40$2.40253,500——
2010-12-02$2.40$2.40610,400——
2010-12-01$2.41$2.41652,500——
2010-11-30$2.41$2.41335,700——
2010-11-29$2.47$2.47405,100——
2010-11-26$2.51$2.51138,600——
2010-11-24$2.53$2.53331,400——
2010-11-23$2.43$2.43329,700——
2010-11-22$2.51$2.51345,400——
2010-11-19$2.51$2.51431,700——
2010-11-18$2.55$2.55279,500——
2010-11-17$2.48$2.48362,600——
2010-11-16$2.53$2.53895,500——
2010-11-15$2.56$2.56394,500——
2010-11-12$2.55$2.55319,500——
2010-11-11$2.55$2.55917,800——
2010-11-10$2.50$2.503,919,700——
2010-11-09$3.16$3.16166,600——
2010-11-08$3.15$3.15185,300——
2010-11-05$3.23$3.23172,900——
2010-11-04$3.36$3.36312,200——
2010-11-03$3.29$3.29115,500——
2010-11-02$3.35$3.35227,500——
2010-11-01$3.25$3.25279,400——
2010-10-29$3.29$3.29296,700——
2010-10-28$3.40$3.40179,600——
2010-10-27$3.38$3.38139,600——
2010-10-26$3.51$3.51301,400——
2010-10-25$3.30$3.30214,500——
2010-10-22$3.24$3.24311,400——
2010-10-21$3.20$3.20324,100——
2010-10-20$3.28$3.28449,300——
2010-10-19$3.36$3.36788,600——
2010-10-18$3.65$3.65491,500——
2010-10-15$3.82$3.82244,100——
2010-10-14$3.78$3.78257,900——
2010-10-13$3.93$3.93282,400——
2010-10-12$3.87$3.87171,500——
2010-10-11$3.81$3.81127,900——
2010-10-08$3.71$3.71200,600——
2010-10-07$3.74$3.74259,200——
2010-10-06$3.80$3.80162,800——
2010-10-05$3.84$3.84438,400——
2010-10-04$3.78$3.78209,700——
2010-10-01$3.85$3.85294,700——
2010-09-30$3.84$3.84398,600——
2010-09-29$3.88$3.88783,600——
2010-09-28$3.90$3.90654,800——
2010-09-27$3.80$3.80524,100——
2010-09-24$3.77$3.77230,400——
2010-09-23$3.68$3.68301,400——
2010-09-22$3.81$3.81537,000——
2010-09-21$3.68$3.68541,600——
2010-09-20$3.90$3.90469,900——
2010-09-17$3.74$3.74303,400——
2010-09-16$3.65$3.65187,200——
2010-09-15$3.63$3.63320,600——
2010-09-14$3.64$3.64439,200——
2010-09-13$3.78$3.78544,700——
2010-09-10$3.63$3.63505,300——
2010-09-09$3.71$3.71701,000——
2010-09-08$3.66$3.661,744,400——
2010-09-07$3.24$3.24422,800——
2010-09-03$3.13$3.13157,000——
2010-09-02$3.13$3.13252,500——
2010-09-01$3.00$3.00200,800——
2010-08-31$2.87$2.87168,100——
2010-08-30$2.87$2.87158,100——
2010-08-27$2.94$2.94132,600——
2010-08-26$2.91$2.91529,000——
2010-08-25$2.98$2.9897,300——
2010-08-24$2.92$2.92121,400——
2010-08-23$2.98$2.98183,600——
2010-08-20$2.87$2.87175,500——
2010-08-19$2.87$2.87191,000——
2010-08-18$2.97$2.9788,300——
2010-08-17$3.07$3.07157,400——
2010-08-16$2.98$2.98179,100——
2010-08-13$2.86$2.86122,100——
2010-08-12$2.94$2.94168,500——
2010-08-11$2.94$2.94215,700——
2010-08-10$3.11$3.1152,000——
2010-08-09$3.21$3.21122,200——
2010-08-06$3.15$3.1547,400——
2010-08-05$3.18$3.1879,200——
2010-08-04$3.22$3.22118,800——
2010-08-03$3.12$3.12151,000——
2010-08-02$3.17$3.17160,000——
2010-07-30$3.10$3.10163,800——
2010-07-29$2.97$2.97179,800——
2010-07-28$3.13$3.13137,400——
2010-07-27$3.16$3.16141,400——
2010-07-26$3.24$3.24215,100——
2010-07-23$3.09$3.09142,100——
2010-07-22$3.07$3.0796,400——
2010-07-21$2.88$2.88114,800——
2010-07-20$2.98$2.98112,100——
2010-07-19$3.00$3.00159,700——
2010-07-16$3.04$3.04163,300——
2010-07-15$3.10$3.1093,000——
2010-07-14$3.14$3.14158,900——
2010-07-13$3.12$3.12328,200——
2010-07-12$2.99$2.9999,800——
2010-07-09$2.99$2.99101,800——
2010-07-08$2.99$2.99147,400——
2010-07-07$2.95$2.95318,600——
2010-07-06$2.92$2.92142,000——
2010-07-02$2.99$2.99132,500——
2010-07-01$3.00$3.00263,100——
2010-06-30$3.16$3.16260,800——
2010-06-29$3.05$3.05297,600——
2010-06-28$3.27$3.27228,800——
2010-06-25$3.42$3.425,072,800——
2010-06-24$3.19$3.19211,100——
2010-06-23$3.31$3.31113,700——
2010-06-22$3.29$3.29161,200——
2010-06-21$3.25$3.25236,300——
2010-06-18$3.47$3.47384,300——
2010-06-17$3.32$3.3278,100——
2010-06-16$3.30$3.30173,100——
2010-06-15$3.27$3.27187,400——
2010-06-14$3.18$3.18175,500——
2010-06-11$3.17$3.17147,600——
2010-06-10$3.16$3.16186,000——
2010-06-09$3.15$3.15141,900——
2010-06-08$3.17$3.17199,600——
2010-06-07$3.02$3.02211,400——
2010-06-04$3.19$3.19186,100——
2010-06-03$3.30$3.30332,900——
2010-06-02$3.31$3.31183,300——
2010-06-01$3.20$3.20229,500——
2010-05-28$3.16$3.16378,100——
2010-05-27$3.05$3.05399,800——
2010-05-26$2.80$2.80265,700——
2010-05-25$2.70$2.70268,000——
2010-05-24$2.81$2.8176,000——
2010-05-21$2.72$2.72277,700——
2010-05-20$2.75$2.75266,600——
2010-05-19$3.02$3.02107,600——
2010-05-18$2.97$2.97261,300——
2010-05-17$2.86$2.86143,900——
2010-05-14$2.79$2.79215,100——
2010-05-13$2.92$2.92238,100——
2010-05-12$3.06$3.06165,500——
2010-05-11$2.98$2.98233,400——
2010-05-10$2.93$2.93522,200——
2010-05-07$2.61$2.61383,300——
2010-05-06$2.55$2.55366,200——
2010-05-05$2.80$2.80449,500——
2010-05-04$2.83$2.83473,200——
2010-05-03$3.00$3.00585,200——
2010-04-30$3.24$3.24531,300——
2010-04-29$3.71$3.71773,200——
2010-04-28$3.35$3.35278,300——
2010-04-27$3.25$3.25376,900——
2010-04-26$3.35$3.35506,100——
2010-04-23$3.36$3.36422,300——
2010-04-22$3.22$3.22111,100——
2010-04-21$3.18$3.18239,700——
2010-04-20$3.15$3.15157,600——
2010-04-19$3.19$3.19216,700——
2010-04-16$3.25$3.25452,000——
2010-04-15$3.20$3.20146,600——
2010-04-14$3.17$3.17320,600——
2010-04-13$3.07$3.07267,600——
2010-04-12$3.10$3.10249,400——
2010-04-09$3.05$3.05292,000——
2010-04-08$3.10$3.10353,500——
2010-04-07$3.16$3.16500,700——
2010-04-06$3.07$3.071,167,300——
2010-04-05$3.25$3.251,431,200——
2010-04-01$2.83$2.83233,600——
2010-03-31$2.79$2.79259,300——
2010-03-30$2.74$2.74269,000——
2010-03-29$2.81$2.81313,200——
2010-03-26$2.87$2.87189,500——
2010-03-25$2.88$2.88293,900——
2010-03-24$2.95$2.95433,700——
2010-03-23$2.98$2.98694,900——
2010-03-22$2.86$2.86339,500——
2010-03-19$2.74$2.74412,200——
2010-03-18$2.85$2.85234,500——
2010-03-17$2.91$2.91462,700——
2010-03-16$2.85$2.85403,800——
2010-03-15$2.80$2.80745,000——
2010-03-12$3.05$3.051,310,100——
2010-03-11$2.85$2.85848,400——
2010-03-10$2.63$2.63480,300——
2010-03-09$2.64$2.641,987,900——
2010-03-08$2.36$2.36153,200——
2010-03-05$2.31$2.31158,200——
2010-03-04$2.34$2.3498,600——
2010-03-03$2.34$2.34155,300——
2010-03-02$2.41$2.41135,700——
2010-03-01$2.40$2.40290,800——
2010-02-26$2.45$2.45304,900——
2010-02-25$2.20$2.20121,100——
2010-02-24$2.17$2.17197,100——
2010-02-23$2.25$2.25228,500——
2010-02-22$2.28$2.28259,400——
2010-02-19$2.24$2.24132,400——
2010-02-18$2.30$2.30273,000——
2010-02-17$2.38$2.38488,100——
2010-02-16$2.37$2.37570,800——
2010-02-12$2.23$2.23338,600——
2010-02-11$2.14$2.14293,400——
2010-02-10$2.09$2.09309,500——
2010-02-09$2.11$2.11885,800——
2010-02-08$2.02$2.02125,000——
2010-02-05$1.95$1.95154,200——
2010-02-04$1.89$1.89225,800——
2010-02-03$2.03$2.03282,100——
2010-02-02$1.91$1.91108,900——
2010-02-01$1.89$1.8976,500——
2010-01-29$1.84$1.84195,700——
2010-01-28$1.86$1.86171,300——
2010-01-27$1.90$1.90113,400——
2010-01-26$1.92$1.92126,700——
2010-01-25$1.96$1.96154,000——
2010-01-22$1.95$1.95227,400——
2010-01-21$2.08$2.08168,900——
2010-01-20$2.09$2.09177,400——
2010-01-19$2.12$2.12143,900——
2010-01-15$2.14$2.14432,800——
2010-01-14$2.23$2.232,668,200——
2010-01-13$1.97$1.97296,200——
2010-01-12$2.04$2.04287,900——
2010-01-11$2.15$2.15600,100——
2010-01-08$1.96$1.96221,700——
2010-01-07$1.90$1.90122,100——
2010-01-06$1.85$1.85203,800——
2010-01-05$1.78$1.78218,900——
2010-01-04$1.80$1.80365,900——