Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

CERo Therapeutics Holdings, Inc. (CERO)

0.7000
-0.0339
(-4.62%)
At close: May 7 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 20250.72000.73500.68000.70000.7000529,400
May 6, 20250.75800.79000.72500.73400.7340266,600
May 5, 20250.86000.86500.76000.79000.7900530,100
May 2, 20250.86600.91900.85100.85100.8510318,400
May 1, 20250.87000.90700.86500.89200.8920407,900
Apr 30, 20250.91900.94000.87500.89000.8900305,200
Apr 29, 20250.95500.99000.91000.94800.9480402,500
Apr 28, 20250.82000.95000.82000.92500.9250623,300
Apr 25, 20250.97000.98300.83000.89000.89001,899,600
Apr 24, 20250.88001.42000.88001.11001.110071,799,300
Apr 23, 20250.81500.86000.76300.79900.7990942,700
Apr 22, 20250.63600.78000.63600.75800.7580846,900
Apr 21, 20250.62000.64700.60900.63800.6380188,300
Apr 17, 20250.60000.62500.56000.61700.6170158,500
Apr 16, 20250.58300.59700.53400.59700.5970239,200
Apr 15, 20250.66600.67300.54500.58500.5850851,300
Apr 14, 20250.69700.69700.63900.67100.6710285,200
Apr 11, 20250.76000.76500.69000.70000.7000314,600
Apr 10, 20250.81000.82000.75000.77000.7700495,400
Apr 9, 20250.72000.84000.67600.83600.8360516,300
Apr 8, 20250.72000.78800.69000.70500.7050321,700
Apr 7, 20250.67000.72000.67000.71000.7100262,400
Apr 4, 20250.68000.89000.68000.71500.71502,055,100
Apr 3, 20250.70700.72000.67000.69900.6990198,900
Apr 2, 20250.68400.74500.68000.72900.7290203,900
Apr 1, 20250.68700.77900.65000.72000.7200339,800
Mar 31, 20250.73000.79800.67000.73000.73006,508,200
Mar 28, 20250.74000.75600.71000.75100.7510201,000
Mar 27, 20250.73900.82500.66000.76500.76505,346,500
Mar 26, 20250.88100.95000.82900.84500.8450121,700
Mar 25, 20250.92201.02500.86000.88600.8860343,700
Mar 24, 20250.93401.03000.90000.95000.9500439,500
Mar 21, 20250.94000.94100.90000.90800.908061,700
Mar 20, 20250.93000.97500.86800.96000.9600140,600
Mar 19, 20250.88600.93400.88600.93000.930068,300
Mar 18, 20250.90100.92700.82000.91000.9100187,100
Mar 17, 20250.98901.02000.90000.92900.9290238,100
Mar 14, 20250.95001.03000.94201.02001.0200258,600
Mar 13, 20251.25001.27600.93200.96000.96006,020,200
Mar 12, 20251.32001.42501.32001.36001.360060,000
Mar 11, 20251.43001.47001.26001.36001.3600121,100
Mar 10, 20251.44001.54001.41001.42001.420059,500
Mar 7, 20251.48001.49001.41001.47001.470062,000
Mar 6, 20251.44001.48001.40001.46001.460093,200
Mar 5, 20251.42001.55001.34001.45001.4500230,900
Mar 4, 20251.45001.46101.33001.43501.4350139,300
Mar 3, 20251.67001.67001.40001.44001.4400224,100
Feb 28, 20251.62001.67001.57001.67001.670067,100
Feb 27, 20251.58001.64801.55101.61001.6100114,000
Feb 26, 20251.58001.63001.52001.56001.5600129,600
Feb 25, 20251.63001.67301.50001.56001.5600167,900
Feb 24, 20251.75001.75001.64001.67001.6700180,500
Feb 21, 20251.95001.98401.57001.79001.7900483,800
Feb 20, 20251.79002.10001.63002.05002.0500683,700
Feb 19, 20251.86001.87201.72001.79001.7900146,100
Feb 18, 20252.02002.02001.85101.88001.8800144,400
Feb 14, 20251.89002.06001.80102.06002.0600320,300
Feb 13, 20251.82001.89001.76001.80001.8000105,500
Feb 12, 20251.83001.91001.70001.80001.8000147,700
Feb 11, 20251.87001.94001.75001.85001.8500170,600
Feb 10, 20251.94001.98501.85001.92001.9200137,500
Feb 7, 20251.96002.13001.90001.94001.9400161,200
Feb 6, 20251.83002.22001.77002.04002.04001,132,600
Feb 5, 20251.98002.04401.92001.96001.9600161,600
Feb 4, 20252.01002.09401.96001.98001.9800149,200
Feb 3, 20252.05002.15001.98002.00002.0000246,100
Jan 31, 20251.99002.23001.99002.14002.1400403,900
Jan 30, 20252.10003.18001.90001.99001.99005,837,900
Jan 29, 20251.78002.02001.78001.94001.9400266,300
Jan 28, 20251.85002.10001.76001.83001.8300815,300
Jan 27, 20252.25002.31601.85001.87001.8700567,600
Jan 24, 20252.30002.72002.21102.48002.48002,829,800
Jan 23, 20252.16002.56002.09002.35002.3500623,400
Jan 22, 20252.23002.30002.04002.23002.2300201,700
Jan 21, 20252.40002.57902.30002.31002.3100160,000
Jan 17, 20252.45002.51002.21002.34002.3400313,900
Jan 16, 20252.63002.64002.45002.49002.4900184,500
Jan 15, 20252.77002.77002.51002.58002.5800338,400
Jan 14, 20253.12003.29002.66602.80002.8000268,900
Jan 13, 20252.97003.50002.90003.29003.2900480,500
Jan 10, 20253.37003.37002.83102.96002.9600602,200
Jan 8, 2025 1:100 Stock Splits
Jan 8, 20254.56004.94903.20003.70003.7000998,700
Jan 7, 20255.800010.30004.50005.20005.20009,016,704
Jan 6, 20254.80004.90004.00004.20004.20001,160,748
Jan 3, 20256.00006.30005.60005.80005.8000560,793
Jan 2, 20256.20006.70005.90006.10006.1000563,373
Dec 31, 20246.50007.40005.80006.00006.0000664,642
Dec 30, 20246.60006.60005.40006.50006.5000537,795
Dec 27, 20246.20006.40005.80006.00006.0000317,367
Dec 26, 20246.10006.40005.60006.00006.0000203,665
Dec 24, 20245.30006.50005.30006.20006.2000430,436
Dec 23, 20245.80006.00004.80005.10005.1000255,124
Dec 20, 20245.50006.00005.10005.60005.6000277,486
Dec 19, 20245.50006.10005.30005.40005.4000423,226
Dec 18, 20248.60008.70005.70006.00006.00001,652,818
Dec 17, 20245.00006.90004.70006.10006.10001,777,194
Dec 16, 20245.60005.70005.10005.10005.1000428,178
Dec 13, 20247.10007.10005.50005.70005.7000318,023
Dec 12, 20247.80007.80006.80007.00007.0000180,531
Dec 11, 20249.00009.00007.50007.60007.6000179,066
Dec 10, 202410.500010.70008.40009.00009.0000170,040
Dec 9, 202411.500011.500010.000010.900010.9000134,290
Dec 6, 202417.400018.000011.300011.500011.5000382,135
Dec 5, 202418.200020.600017.100019.200019.200082,713
Dec 4, 202416.800017.300015.600017.300017.300042,838
Dec 3, 202420.000020.000017.300017.300017.300063,290
Dec 2, 202418.000019.000017.100017.800017.800056,726
Nov 29, 202419.600021.000018.400019.300019.300066,587
Nov 27, 202415.000025.500015.000020.200020.2000641,203
Nov 26, 202417.800017.800014.100014.700014.700086,428
Nov 25, 202420.000020.600017.300017.400017.400090,662
Nov 22, 202423.200024.700020.700021.800021.800098,000
Nov 21, 202424.300028.600023.800024.800024.8000151,898
Nov 20, 202423.400027.600023.000024.900024.9000140,571
Nov 19, 202424.200028.500022.500025.800025.8000286,293
Nov 18, 202427.000027.000022.000024.000024.0000405,793
Nov 15, 202433.300044.800026.500028.500028.500011,727,229
Nov 14, 202420.800020.800018.000018.700018.7000127,370
Nov 13, 202422.000024.400017.100021.200021.2000445,199
Nov 12, 202429.600033.000022.800026.800026.80007,703,051
Nov 11, 202419.300023.800014.600019.600019.600014,467,749
Nov 8, 20247.10007.10006.50007.00007.000025,251
Nov 7, 20247.50008.00007.10007.10007.100057,661
Nov 6, 20247.10007.50006.40007.20007.200019,328
Nov 5, 20247.30008.30007.10007.30007.300039,887
Nov 4, 20247.70007.80007.30007.50007.500029,215
Nov 1, 20247.50008.50007.50008.30008.300010,692
Oct 31, 20248.20009.00008.00008.60008.600042,766
Oct 30, 20247.90008.30007.80008.20008.200016,780
Oct 29, 20247.60008.30007.60008.10008.100028,018
Oct 28, 20248.00008.00007.30007.60007.600021,234
Oct 25, 20248.10008.20007.60007.70007.700034,005
Oct 24, 20248.10008.50008.10008.30008.300027,545
Oct 23, 20248.80009.00008.30008.80008.800059,086
Oct 22, 20248.60008.60008.20008.40008.400044,447
Oct 21, 20248.50008.80008.20008.70008.700050,307
Oct 18, 20248.80009.00008.50008.60008.600025,294
Oct 17, 20249.10009.30008.10008.80008.800046,570
Oct 16, 20249.800010.10008.80009.20009.200033,080
Oct 15, 20249.500010.00009.30009.70009.700037,596
Oct 14, 202410.100010.10009.50009.90009.900018,723
Oct 11, 20249.30009.80009.20009.50009.500029,708
Oct 10, 202410.200012.40009.30009.50009.5000127,804
Oct 9, 20249.800011.20009.400010.700010.700062,590
Oct 8, 20249.100010.70009.10009.80009.8000105,992
Oct 7, 20249.80009.90009.20009.40009.400038,347
Oct 4, 20249.70009.70009.00009.30009.300046,318
Oct 3, 20249.300010.20009.00009.20009.200095,703
Oct 2, 202410.000010.20008.80008.80008.800091,382
Oct 1, 20249.300010.50009.000010.300010.3000149,030
Sep 30, 20249.500010.00009.00009.30009.300066,340
Sep 27, 20249.300010.00009.10009.20009.2000105,860
Sep 26, 202410.600012.40008.50009.40009.4000414,238
Sep 25, 202414.500018.00009.700010.000010.00001,235,927
Sep 24, 202410.000010.00008.70009.40009.400047,740
Sep 23, 202412.800013.200010.200010.900010.9000144,483
Sep 20, 20248.700021.40008.500011.900011.90001,567,404
Sep 19, 20248.50008.70008.00008.70008.700012,710
Sep 18, 20248.90008.90007.60008.10008.100010,942
Sep 17, 20248.50008.90008.10008.40008.40007,806
Sep 16, 20249.40009.60008.40008.40008.40008,993
Sep 13, 20248.800010.30008.50009.30009.300034,134
Sep 12, 20249.40009.40007.20008.60008.600020,835
Sep 11, 20249.70009.70009.10009.30009.300013,764
Sep 10, 20249.700010.20009.30009.40009.400013,002
Sep 9, 202410.700010.70009.500010.000010.000026,833
Sep 6, 202411.000011.200010.200010.500010.500018,076
Sep 5, 202412.000012.000010.900011.100011.100015,296
Sep 4, 202411.600012.900011.000011.800011.800033,666
Sep 3, 202412.300012.300010.200011.500011.500044,643
Aug 30, 202413.000013.200012.500012.700012.70009,163
Aug 29, 202413.000013.500012.300013.000013.000020,450
Aug 28, 202414.400014.700013.300013.400013.400021,083
Aug 27, 202414.800014.800013.800014.700014.700027,353
Aug 26, 202414.500015.800014.000015.300015.3000117,586
Aug 23, 202414.200014.400013.600013.900013.900014,376
Aug 22, 202414.000014.900013.800014.300014.300021,462
Aug 21, 202412.900014.200012.900013.800013.800017,823
Aug 20, 202414.000014.000013.600013.700013.700012,408
Aug 19, 202414.200014.900012.900013.700013.700024,512
Aug 16, 202414.400015.000014.000014.600014.600013,650
Aug 15, 202415.300015.300014.000014.800014.800010,252
Aug 14, 202415.800016.000014.600014.800014.800010,969
Aug 13, 202414.800016.100014.200015.700015.700032,850
Aug 12, 202414.300017.000014.100014.500014.500039,883
Aug 9, 202414.700015.300013.700014.300014.300018,918
Aug 8, 202413.100014.800012.900014.100014.100024,648
Aug 7, 202414.100014.100012.200012.600012.600018,466
Aug 6, 202413.400014.600012.500014.100014.100036,912
Aug 5, 202414.100014.200012.500012.900012.900037,336
Aug 2, 202416.400016.400013.200015.700015.700032,795
Aug 1, 202415.500016.600015.200016.100016.100022,501
Jul 31, 202415.700016.100014.100015.600015.600030,892
Jul 30, 202417.700017.700015.100015.600015.600049,770
Jul 29, 202419.100019.600016.800018.300018.300082,803
Jul 26, 202422.600027.300021.100025.600025.6000145,729
Jul 25, 202423.900031.200020.900024.100024.1000610,168
Jul 24, 202419.200021.400018.800021.100021.100059,370
Jul 23, 202419.000020.000018.600019.600019.600024,311
Jul 22, 202419.700021.600019.000020.000020.000035,863
Jul 19, 202422.700023.700019.800020.000020.000047,764
Jul 18, 202422.700026.900021.200024.300024.3000226,910
Jul 17, 202420.300021.800019.700020.700020.7000193,934
Jul 16, 202419.200019.800018.800019.500019.50009,910
Jul 15, 202419.000019.800018.000019.300019.30007,282
Jul 12, 202419.600020.500018.700019.500019.500013,106
Jul 11, 202419.000021.000019.000019.600019.600017,768
Jul 10, 202417.900019.900017.000019.000019.000029,067
Jul 9, 202420.000022.500016.500019.400019.400084,744
Jul 8, 202432.000034.500019.600020.700020.7000480,705
Jul 5, 202426.200026.700024.700025.400025.40006,065
Jul 3, 202426.100027.000024.300025.400025.400011,096
Jul 2, 202428.500028.800026.200026.900026.90008,948
Jul 1, 202428.700029.400026.200027.500027.500016,841
Jun 28, 202431.100033.400028.000029.900029.900024,863
Jun 27, 202428.100031.900027.100030.400030.400036,382
Jun 26, 202430.000030.000027.100028.600028.600011,688
Jun 25, 202434.500034.500030.000030.000030.00008,177
Jun 24, 202431.400035.200030.000035.200035.200014,987
Jun 21, 202431.800036.800029.100034.500034.500045,772
Jun 20, 202431.300032.400028.100029.000029.000012,625
Jun 18, 202435.000035.000030.000031.400031.400016,496
Jun 17, 202435.600037.800033.300035.000035.000016,778
Jun 14, 202434.800041.300034.000038.000038.000048,462
Jun 13, 202492.000098.600033.000036.000036.0000270,493
Jun 12, 202473.000074.300068.800070.300070.30001,219
Jun 11, 202474.600075.000069.000074.500074.50001,257
Jun 10, 202473.600078.000067.000075.000075.00002,720
Jun 7, 202474.600074.600066.000067.300067.30003,640
Jun 6, 202499.0000102.000072.000075.600075.600027,933
Jun 5, 202491.300094.300089.000090.500090.5000288
Jun 4, 202490.000093.300089.000090.500090.5000188
Jun 3, 202495.000096.000088.000092.500092.5000721
May 31, 2024100.0000100.000091.100093.000093.0000547
May 30, 2024104.0000104.000095.000096.000096.0000169
May 29, 2024102.0000108.000097.300097.300097.3000564
May 28, 202495.0000109.000094.0000106.0000106.00001,396
May 24, 202493.000096.000087.000091.800091.8000645
May 23, 202497.5000103.000093.800094.000094.0000808
May 22, 2024103.0000105.000097.000099.000099.0000621
May 21, 2024104.0000108.0000101.0000103.0000103.0000471
May 20, 2024110.0000110.0000103.0000106.0000106.0000640
May 17, 2024112.0000117.0000108.0000110.0000110.0000617
May 16, 2024115.0000116.5000111.0000113.0000113.0000308
May 15, 2024118.0000118.0000112.0000115.4000115.4000238
May 14, 2024111.0000120.0000110.0000113.6000113.60001,071
May 13, 2024120.0000120.0000113.0000116.0000116.0000509
May 10, 2024119.0000123.0000115.0000119.0000119.0000347
May 9, 2024121.0000126.1000113.0000115.0000115.0000870
May 8, 2024126.0000130.5000121.0000123.0000123.0000676

Related Tickers

CDT Conduit Pharmaceuticals Inc.
0.4220
-11.38%
 
ENSC Ensysce Biosciences, Inc.
2.0500
-5.53%
 
TVGN Tevogen Bio Holdings Inc.
1.0400
-0.95%
 
AZTR Azitra, Inc.
0.2840
-2.00%
 
NKGN NKGen Biotech, Inc.
0.1355
-2.52%
 
ZVSA ZyVersa Therapeutics, Inc.
0.6848
+24.24%
 
APVO Aptevo Therapeutics Inc.
0.3900
-4.88%
 
HEPA Hepion Pharmaceuticals, Inc.
0.3900
+20.41%
 
SPRC SciSparc Ltd.
0.3100
-0.03%
 
MBIO Mustang Bio, Inc.
1.1400
+0.44%