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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.16$3.16258,500——
2012-12-28$3.11$3.11187,900——
2012-12-27$3.14$3.14180,200——
2012-12-26$3.20$3.20172,600——
2012-12-24$3.25$3.2553,800——
2012-12-21$3.30$3.30461,500——
2012-12-20$3.38$3.38191,000——
2012-12-19$3.39$3.39357,100——
2012-12-18$3.31$3.31257,300——
2012-12-17$3.30$3.30180,000——
2012-12-14$3.28$3.28157,500——
2012-12-13$3.30$3.30475,400——
2012-12-12$3.19$3.19179,600——
2012-12-11$3.17$3.17198,300——
2012-12-10$3.15$3.1582,500——
2012-12-07$3.13$3.13142,600——
2012-12-06$3.15$3.1586,400——
2012-12-05$3.16$3.16185,500——
2012-12-04$3.20$3.2096,600——
2012-12-03$3.20$3.20108,600——
2012-11-30$3.23$3.23176,700——
2012-11-29$3.21$3.21125,700——
2012-11-28$3.22$3.22130,200——
2012-11-27$3.16$3.16154,000——
2012-11-26$3.17$3.17224,400——
2012-11-23$3.15$3.1576,700——
2012-11-21$3.08$3.08169,300——
2012-11-20$3.06$3.06211,500——
2012-11-19$3.05$3.05345,100——
2012-11-16$2.85$2.85265,200——
2012-11-15$2.87$2.87303,600——
2012-11-14$3.00$3.00254,800——
2012-11-13$3.03$3.03163,300——
2012-11-12$3.05$3.05125,100——
2012-11-09$3.09$3.09190,200——
2012-11-08$3.10$3.10403,100——
2012-11-07$3.01$3.01246,900——
2012-11-06$3.16$3.16102,600——
2012-11-05$3.18$3.18187,700——
2012-11-02$3.01$3.01320,300——
2012-11-01$3.15$3.15162,400——
2012-10-31$3.10$3.10214,800——
2012-10-26$3.17$3.17232,500——
2012-10-25$3.11$3.1190,900——
2012-10-24$3.12$3.12296,200——
2012-10-23$3.32$3.32338,200——
2012-10-22$3.19$3.19261,700——
2012-10-19$3.30$3.30281,700——
2012-10-18$3.32$3.32203,700——
2012-10-17$3.36$3.36143,100——
2012-10-16$3.39$3.39205,600——
2012-10-15$3.43$3.43122,600——
2012-10-12$3.40$3.40230,000——
2012-10-11$3.42$3.42285,700——
2012-10-10$3.43$3.43219,100——
2012-10-09$3.40$3.40376,000——
2012-10-08$3.44$3.44299,200——
2012-10-05$3.36$3.36384,900——
2012-10-04$3.42$3.42263,800——
2012-10-03$3.40$3.40232,200——
2012-10-02$3.41$3.41133,800——
2012-10-01$3.42$3.42194,300——
2012-09-28$3.40$3.40266,000——
2012-09-27$3.40$3.40266,900——
2012-09-26$3.39$3.39659,300——
2012-09-25$3.38$3.38375,600——
2012-09-24$3.45$3.45229,000——
2012-09-21$3.46$3.46626,500——
2012-09-20$3.44$3.44281,600——
2012-09-19$3.44$3.44123,800——
2012-09-18$3.43$3.43148,800——
2012-09-17$3.42$3.42167,500——
2012-09-14$3.42$3.42262,000——
2012-09-13$3.41$3.41202,200——
2012-09-12$3.36$3.36225,900——
2012-09-11$3.44$3.44326,200——
2012-09-10$3.40$3.40209,700——
2012-09-07$3.32$3.32170,300——
2012-09-06$3.35$3.35184,400——
2012-09-05$3.29$3.29214,800——
2012-09-04$3.25$3.25174,800——
2012-08-31$3.19$3.19168,700——
2012-08-30$3.21$3.21133,100——
2012-08-29$3.24$3.24318,500——
2012-08-28$3.22$3.22274,000——
2012-08-27$3.19$3.19130,000——
2012-08-24$3.20$3.2092,300——
2012-08-23$3.19$3.19120,800——
2012-08-22$3.24$3.24138,400——
2012-08-21$3.21$3.21296,200——
2012-08-20$3.26$3.26120,700——
2012-08-17$3.28$3.28201,100——
2012-08-16$3.26$3.26212,300——
2012-08-15$3.23$3.23286,600——
2012-08-14$3.24$3.24287,000——
2012-08-13$3.19$3.19137,900——
2012-08-10$3.15$3.15144,100——
2012-08-09$3.20$3.20110,800——
2012-08-08$3.23$3.23103,400——
2012-08-07$3.29$3.29443,400——
2012-08-06$3.16$3.16181,400——
2012-08-03$3.21$3.21459,800——
2012-08-02$3.07$3.07543,000——
2012-08-01$3.00$3.00446,100——
2012-07-31$3.02$3.02814,500——
2012-07-30$3.19$3.19399,000——
2012-07-27$3.21$3.21470,200——
2012-07-26$3.10$3.10281,400——
2012-07-25$3.05$3.05296,300——
2012-07-24$3.03$3.03315,200——
2012-07-23$3.03$3.03450,200——
2012-07-20$3.18$3.18717,400——
2012-07-19$3.46$3.46142,800——
2012-07-18$3.52$3.52290,600——
2012-07-17$3.60$3.60571,800——
2012-07-16$3.55$3.55337,000——
2012-07-13$3.51$3.51305,600——
2012-07-12$3.57$3.57523,000——
2012-07-11$3.48$3.48307,100——
2012-07-10$3.49$3.49283,000——
2012-07-09$3.49$3.49177,700——
2012-07-06$3.56$3.56158,600——
2012-07-05$3.51$3.5164,600——
2012-07-03$3.52$3.52223,700——
2012-07-02$3.44$3.44530,500——
2012-06-29$3.32$3.32344,300——
2012-06-28$3.23$3.23153,700——
2012-06-27$3.22$3.22679,300——
2012-06-26$3.27$3.27243,300——
2012-06-25$3.27$3.27211,000——
2012-06-22$3.35$3.35520,300——
2012-06-21$3.31$3.31299,600——
2012-06-20$3.37$3.37148,100——
2012-06-19$3.35$3.35336,400——
2012-06-18$3.28$3.28303,200——
2012-06-15$3.24$3.24332,900——
2012-06-14$3.24$3.24191,400——
2012-06-13$3.25$3.25338,500——
2012-06-12$3.20$3.20385,300——
2012-06-11$3.17$3.17310,100——
2012-06-08$3.21$3.21341,500——
2012-06-07$3.28$3.28258,900——
2012-06-06$3.28$3.28208,700——
2012-06-05$3.27$3.27309,000——
2012-06-04$3.27$3.27435,400——
2012-06-01$3.20$3.20607,300——
2012-05-31$3.38$3.38734,700——
2012-05-30$3.46$3.46737,100——
2012-05-29$3.52$3.52606,100——
2012-05-25$3.49$3.49218,100——
2012-05-24$3.55$3.55251,100——
2012-05-23$3.52$3.52396,000——
2012-05-22$3.51$3.51365,600——
2012-05-21$3.55$3.55377,300——
2012-05-18$3.38$3.381,440,400——
2012-05-17$3.46$3.46392,800——
2012-05-16$3.61$3.61553,300——
2012-05-15$3.72$3.72532,300——
2012-05-14$3.70$3.70359,300——
2012-05-11$3.66$3.66399,500——
2012-05-10$3.57$3.57287,000——
2012-05-09$3.61$3.61183,000——
2012-05-08$3.67$3.67335,100——
2012-05-07$3.64$3.64521,600——
2012-05-04$3.65$3.65409,100——
2012-05-03$3.72$3.72656,500——
2012-05-02$3.77$3.77586,400——
2012-05-01$3.83$3.83505,200——
2012-04-30$3.94$3.94609,600——
2012-04-27$4.04$4.04638,000——
2012-04-26$4.01$4.01605,400——
2012-04-25$4.04$4.04645,200——
2012-04-24$3.85$3.85284,500——
2012-04-23$3.79$3.79368,200——
2012-04-20$3.89$3.89766,200——
2012-04-19$3.85$3.85574,700——
2012-04-18$3.77$3.77515,600——
2012-04-17$3.86$3.861,174,400——
2012-04-16$3.65$3.65436,200——
2012-04-13$3.56$3.56384,100——
2012-04-12$3.68$3.68267,300——
2012-04-11$3.68$3.68385,800——
2012-04-10$3.66$3.66500,100——
2012-04-09$3.67$3.67407,100——
2012-04-05$3.77$3.77712,200——
2012-04-04$3.91$3.91579,800——
2012-04-03$3.99$3.99211,900——
2012-04-02$4.08$4.08790,400——
2012-03-30$4.02$4.02784,700——
2012-03-29$4.04$4.04480,000——
2012-03-28$4.02$4.02528,500——
2012-03-27$4.13$4.13359,700——
2012-03-26$4.13$4.13797,300——
2012-03-23$4.15$4.15432,600——
2012-03-22$4.21$4.21612,300——
2012-03-21$4.26$4.26772,400——
2012-03-20$4.32$4.321,328,500——
2012-03-19$4.20$4.20448,100——
2012-03-16$4.12$4.12925,300——
2012-03-15$3.96$3.96872,400——
2012-03-14$3.94$3.94875,200——
2012-03-13$3.79$3.79440,700——
2012-03-12$3.71$3.71295,800——
2012-03-09$3.73$3.73453,600——
2012-03-08$3.73$3.73614,500——
2012-03-07$3.60$3.60609,700——
2012-03-06$3.60$3.60451,200——
2012-03-05$3.61$3.61677,300——
2012-03-02$3.57$3.57738,400——
2012-03-01$3.75$3.75808,100——
2012-02-29$3.76$3.763,102,400——
2012-02-28$3.52$3.52624,300——
2012-02-27$3.55$3.55474,100——
2012-02-24$3.58$3.58519,300——
2012-02-23$3.61$3.61491,900——
2012-02-22$3.57$3.57697,300——
2012-02-21$3.58$3.58900,700——
2012-02-17$3.53$3.531,134,000——
2012-02-16$3.35$3.351,259,400——
2012-02-15$3.17$3.17326,300——
2012-02-14$3.24$3.24357,400——
2012-02-13$3.25$3.25373,700——
2012-02-10$3.20$3.20495,100——
2012-02-09$3.22$3.22553,800——
2012-02-08$3.19$3.19506,000——
2012-02-07$3.19$3.19341,000——
2012-02-06$3.19$3.19337,900——
2012-02-03$3.16$3.16813,200——
2012-02-02$3.17$3.172,566,100——
2012-02-01$2.90$2.901,350,800——
2012-01-31$2.85$2.85171,200——
2012-01-30$2.76$2.76165,400——
2012-01-27$2.88$2.88294,800——
2012-01-26$2.89$2.89240,400——
2012-01-25$2.90$2.90187,500——
2012-01-24$2.90$2.90215,700——
2012-01-23$2.85$2.85165,800——
2012-01-20$2.79$2.79293,500——
2012-01-19$2.85$2.85185,800——
2012-01-18$2.90$2.90138,600——
2012-01-17$2.93$2.93212,800——
2012-01-13$2.99$2.99253,500——
2012-01-12$3.03$3.03389,500——
2012-01-11$3.09$3.09268,200——
2012-01-10$3.06$3.06407,500——
2012-01-09$2.87$2.87262,000——
2012-01-06$2.82$2.82161,200——
2012-01-05$2.85$2.85153,200——
2012-01-04$2.85$2.85114,400——
2012-01-03$2.86$2.86187,200——