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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$2.80$2.80402,300——
2011-12-29$2.82$2.82128,900——
2011-12-28$2.79$2.79118,500——
2011-12-27$2.85$2.85208,300——
2011-12-23$2.85$2.85230,800——
2011-12-22$2.75$2.75335,500——
2011-12-21$2.84$2.84502,300——
2011-12-20$2.97$2.97765,000——
2011-12-19$2.83$2.83363,000——
2011-12-16$3.02$3.02879,100——
2011-12-15$3.00$3.00338,300——
2011-12-14$3.04$3.04506,000——
2011-12-13$3.02$3.02367,400——
2011-12-12$3.08$3.08229,100——
2011-12-09$3.11$3.11475,300——
2011-12-08$3.07$3.07388,100——
2011-12-07$3.13$3.13525,000——
2011-12-06$3.15$3.151,807,300——
2011-12-05$3.04$3.04685,600——
2011-12-02$2.99$2.99474,800——
2011-12-01$2.88$2.88212,900——
2011-11-30$2.99$2.99409,900——
2011-11-29$2.80$2.80309,500——
2011-11-28$2.88$2.88248,100——
2011-11-25$2.77$2.77148,100——
2011-11-23$2.87$2.87456,900——
2011-11-22$2.99$2.99262,600——
2011-11-21$2.99$2.99359,800——
2011-11-18$2.99$2.99869,200——
2011-11-17$2.95$2.95450,300——
2011-11-16$2.90$2.90348,900——
2011-11-15$2.84$2.84263,900——
2011-11-14$2.80$2.80221,700——
2011-11-11$2.82$2.82294,600——
2011-11-10$2.83$2.83701,300——
2011-11-09$2.82$2.82322,100——
2011-11-08$2.85$2.85221,200——
2011-11-07$2.86$2.86279,800——
2011-11-04$2.93$2.93212,100——
2011-11-03$2.95$2.95657,900——
2011-11-02$2.89$2.892,027,700——
2011-11-01$2.55$2.55342,100——
2011-10-31$2.67$2.67453,900——
2011-10-28$2.68$2.68313,800——
2011-10-27$2.71$2.71724,200——
2011-10-26$2.77$2.77846,600——
2011-10-25$2.68$2.68818,300——
2011-10-24$2.62$2.62402,200——
2011-10-21$2.61$2.61439,000——
2011-10-20$2.58$2.58364,900——
2011-10-19$2.55$2.55309,900——
2011-10-18$2.53$2.53533,400——
2011-10-17$2.49$2.491,024,200——
2011-10-14$2.40$2.40561,900——
2011-10-13$2.12$2.12102,600——
2011-10-12$2.23$2.23201,600——
2011-10-11$2.19$2.19135,900——
2011-10-10$2.22$2.22269,800——
2011-10-07$2.28$2.28301,200——
2011-10-06$2.32$2.32207,500——
2011-10-05$2.32$2.32209,300——
2011-10-04$2.16$2.16343,700——
2011-10-03$1.98$1.98277,200——
2011-09-30$2.12$2.12295,000——
2011-09-29$2.12$2.12208,300——
2011-09-28$2.13$2.13295,700——
2011-09-27$2.15$2.15485,500——
2011-09-26$2.17$2.17181,500——
2011-09-23$2.07$2.07170,000——
2011-09-22$2.02$2.02368,800——
2011-09-21$2.00$2.00171,900——
2011-09-20$2.08$2.08274,200——
2011-09-19$2.10$2.10113,200——
2011-09-16$2.10$2.10308,800——
2011-09-15$2.10$2.10161,800——
2011-09-14$2.08$2.08159,700——
2011-09-13$2.03$2.03108,600——
2011-09-12$2.01$2.0196,500——
2011-09-09$2.00$2.00243,100——
2011-09-08$2.05$2.05130,200——
2011-09-07$2.06$2.06308,100——
2011-09-06$2.01$2.01134,400——
2011-09-02$2.02$2.02168,700——
2011-09-01$2.08$2.08343,400——
2011-08-31$2.05$2.05489,200——
2011-08-30$2.10$2.10329,300——
2011-08-29$2.11$2.11450,500——
2011-08-26$2.08$2.08171,500——
2011-08-25$2.03$2.03167,200——
2011-08-24$2.10$2.10175,300——
2011-08-23$2.10$2.10234,500——
2011-08-22$1.98$1.98315,700——
2011-08-19$2.01$2.01143,200——
2011-08-18$2.02$2.02343,800——
2011-08-17$2.09$2.09102,200——
2011-08-16$2.05$2.05204,100——
2011-08-15$2.13$2.13213,700——
2011-08-12$2.04$2.04211,600——
2011-08-11$2.15$2.15326,500——
2011-08-10$2.01$2.01300,800——
2011-08-09$2.20$2.20499,800——
2011-08-08$2.04$2.04486,800——
2011-08-05$2.27$2.27629,200——
2011-08-04$2.36$2.36569,400——
2011-08-03$2.56$2.56532,700——
2011-08-02$2.73$2.73387,900——
2011-08-01$2.74$2.74293,300——
2011-07-29$2.77$2.77528,500——
2011-07-28$2.83$2.83392,600——
2011-07-27$2.81$2.81351,100——
2011-07-26$2.86$2.86196,000——
2011-07-25$2.90$2.90168,700——
2011-07-22$2.94$2.94212,800——
2011-07-21$2.84$2.84179,300——
2011-07-20$2.92$2.92164,200——
2011-07-19$2.93$2.93157,800——
2011-07-18$2.82$2.82143,500——
2011-07-15$2.86$2.86160,800——
2011-07-14$2.90$2.90184,900——
2011-07-13$2.93$2.93207,400——
2011-07-12$2.89$2.89210,400——
2011-07-11$2.92$2.92195,000——
2011-07-08$2.92$2.92132,900——
2011-07-07$2.95$2.95240,600——
2011-07-06$2.93$2.93156,300——
2011-07-05$2.95$2.95140,200——
2011-07-01$3.02$3.02238,900——
2011-06-30$3.00$3.00458,300——
2011-06-29$2.95$2.95253,600——
2011-06-28$2.93$2.93438,000——
2011-06-27$2.90$2.90266,300——
2011-06-24$3.00$3.00859,300——
2011-06-23$2.86$2.86283,500——
2011-06-22$2.82$2.82365,300——
2011-06-21$2.84$2.84162,100——
2011-06-20$2.82$2.82216,200——
2011-06-17$2.76$2.76451,000——
2011-06-16$2.80$2.80162,600——
2011-06-15$2.79$2.79175,700——
2011-06-14$2.81$2.81218,800——
2011-06-13$2.64$2.64310,600——
2011-06-10$2.68$2.68205,700——
2011-06-09$2.76$2.76304,800——
2011-06-08$2.77$2.77168,800——
2011-06-07$2.81$2.81398,000——
2011-06-06$2.71$2.71442,200——
2011-06-03$2.85$2.85479,300——
2011-06-02$2.86$2.86205,700——
2011-06-01$2.88$2.88364,800——
2011-05-31$3.00$3.00373,800——
2011-05-27$2.94$2.94184,400——
2011-05-26$2.90$2.90566,300——
2011-05-25$2.88$2.88160,200——
2011-05-24$2.89$2.89412,700——
2011-05-23$2.91$2.91216,300——
2011-05-20$3.00$3.00299,200——
2011-05-19$2.95$2.95164,500——
2011-05-18$3.01$3.01339,900——
2011-05-17$2.94$2.94183,600——
2011-05-16$2.93$2.93285,800——
2011-05-13$2.88$2.88166,000——
2011-05-12$2.93$2.93222,500——
2011-05-11$3.00$3.00170,800——
2011-05-10$3.04$3.04626,000——
2011-05-09$2.96$2.96836,400——
2011-05-06$2.71$2.71111,000——
2011-05-05$2.72$2.72429,900——
2011-05-04$2.70$2.70279,100——
2011-05-03$2.80$2.80294,000——
2011-05-02$2.80$2.80268,000——
2011-04-29$2.96$2.96578,000——
2011-04-28$2.90$2.90204,000——
2011-04-27$2.87$2.87332,600——
2011-04-26$2.90$2.90306,900——
2011-04-25$2.90$2.90356,000——
2011-04-21$2.75$2.75136,400——
2011-04-20$2.72$2.72255,400——
2011-04-19$2.70$2.70145,700——
2011-04-18$2.72$2.72121,700——
2011-04-15$2.79$2.79209,600——
2011-04-14$2.80$2.80204,600——
2011-04-13$2.69$2.69216,100——
2011-04-12$2.69$2.69261,400——
2011-04-11$2.73$2.73186,300——
2011-04-08$2.73$2.73274,800——
2011-04-07$2.80$2.80279,800——
2011-04-06$2.89$2.89507,400——
2011-04-05$2.95$2.95441,600——
2011-04-04$2.88$2.88178,400——
2011-04-01$2.90$2.90233,100——
2011-03-31$2.91$2.91479,900——
2011-03-30$2.91$2.91200,200——
2011-03-29$2.93$2.93208,200——
2011-03-28$2.93$2.93360,600——
2011-03-25$2.90$2.90440,100——
2011-03-24$2.80$2.80278,900——
2011-03-23$2.76$2.76270,100——
2011-03-22$2.78$2.78358,500——
2011-03-21$2.72$2.72607,500——
2011-03-18$2.56$2.56472,800——
2011-03-17$2.47$2.47313,900——
2011-03-16$2.47$2.47585,500——
2011-03-15$2.52$2.52652,300——
2011-03-14$2.56$2.56280,700——
2011-03-11$2.59$2.59402,800——
2011-03-10$2.60$2.60439,200——
2011-03-09$2.68$2.68340,800——
2011-03-08$2.72$2.72471,700——
2011-03-07$2.66$2.661,224,600——
2011-03-04$2.90$2.902,759,800——
2011-03-03$3.36$3.36445,200——
2011-03-02$3.28$3.28414,400——
2011-03-01$3.28$3.28472,000——
2011-02-28$3.44$3.44426,600——
2011-02-25$3.49$3.49566,000——
2011-02-24$3.25$3.25390,300——
2011-02-23$3.21$3.21473,900——
2011-02-22$3.33$3.33654,000——
2011-02-18$3.53$3.53734,700——
2011-02-17$3.57$3.57534,200——
2011-02-16$3.54$3.541,091,800——
2011-02-15$3.38$3.38434,000——
2011-02-14$3.41$3.41530,300——
2011-02-11$3.44$3.44600,600——
2011-02-10$3.37$3.37378,200——
2011-02-09$3.40$3.40283,000——
2011-02-08$3.44$3.44468,900——
2011-02-07$3.36$3.36454,000——
2011-02-04$3.35$3.35265,400——
2011-02-03$3.33$3.33244,700——
2011-02-02$3.31$3.31294,200——
2011-02-01$3.40$3.40485,300——
2011-01-31$3.30$3.30832,300——
2011-01-28$3.24$3.24884,200——
2011-01-27$3.46$3.46464,500——
2011-01-26$3.49$3.49523,400——
2011-01-25$3.49$3.49668,200——
2011-01-24$3.56$3.56597,700——
2011-01-21$3.55$3.551,089,700——
2011-01-20$3.54$3.541,180,500——
2011-01-19$3.44$3.442,047,800——
2011-01-18$3.56$3.562,153,600——
2011-01-14$3.42$3.422,153,500——
2011-01-13$3.04$3.041,999,000——
2011-01-12$2.88$2.88694,100——
2011-01-11$2.86$2.861,358,200——
2011-01-10$2.82$2.821,240,300——
2011-01-07$2.63$2.631,492,300——
2011-01-06$2.62$2.621,286,300——
2011-01-05$2.58$2.58426,300——
2011-01-04$2.40$2.40202,000——
2011-01-03$2.48$2.48312,600——