Skip to main content

CERo Therapeutics Holdings, Inc. - Common Stock (NQ:CERO)

9.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 9.790 10.00 9.550 9.630 135,412 +0.08(+0.84%)
Jun 27, 2025 10.28 10.66 9.550 9.550 247,223 -1.13(-10.58%)
Jun 26, 2025 10.81 11.68 10.17 10.68 255,777 -0.51(-4.56%)
Jun 25, 2025 9.600 11.20 9.500 11.19 468,829 +1.63(+17.05%)
Jun 24, 2025 10.16 10.95 9.000 9.560 1,895,643 +1.40(+17.16%)
Jun 23, 2025 12.05 13.14 8.120 8.160 1,445,114 -2.52(-23.60%)
Jun 20, 2025 11.27 11.52 9.600 10.68 942,503 -0.82(-7.13%)
Jun 18, 2025 14.38 16.00 11.50 11.50 3,025,744 -8.33(-42.01%)
Jun 17, 2025 10.42 26.99 10.35 19.83 57,385,968 +12.96(+188.73%)
Jun 16, 2025 7.370 7.490 6.800 6.868 271,851 -0.44(-6.05%)
Jun 13, 2025 7.280 7.970 6.710 7.310 109,920 -0.56(-7.12%)
Jun 12, 2025 7.400 7.870 7.340 7.870 34,147 +0.49(+6.64%)
Jun 11, 2025 7.240 8.128 7.200 7.380 93,749 +0.03(+0.41%)
Jun 10, 2025 8.000 8.700 7.200 7.350 85,430 -0.65(-8.13%)
Jun 09, 2025 8.000 8.200 7.900 8.000 70,819 -1.09(-11.99%)
Jun 06, 2025 9.098 9.998 8.856 9.090 84,110 +0.53(+6.19%)
Jun 05, 2025 8.970 8.998 8.364 8.560 26,206 -0.44(-4.89%)
Jun 04, 2025 9.200 9.438 8.824 9.000 24,016 -0.38(-4.05%)
Jun 03, 2025 8.800 9.900 8.700 9.380 25,947 +0.45(+4.99%)
Jun 02, 2025 8.398 9.412 8.000 8.934 103,208 +0.03(+0.29%)
May 30, 2025 10.15 10.15 8.640 8.908 201,579 -1.43(-13.85%)
May 29, 2025 10.60 10.55 9.944 10.34 37,832 +0.72(+7.44%)
May 28, 2025 10.20 10.40 9.428 9.624 37,014 -0.80(-7.64%)
May 27, 2025 10.60 10.95 10.11 10.42 28,663 -0.18(-1.70%)
May 23, 2025 10.34 10.70 10.32 10.60 12,403 +0.10(+0.95%)
May 22, 2025 10.60 10.58 9.802 10.50 36,376 -0.10(-0.94%)
May 21, 2025 11.26 11.48 10.48 10.60 52,672 -1.04(-8.90%)
May 20, 2025 11.88 12.08 11.40 11.64 58,574 -0.42(-3.47%)
May 19, 2025 11.53 12.40 11.53 12.05 61,550 +0.35(+3.03%)
May 16, 2025 11.36 11.99 11.23 11.70 19,540 +0.03(+0.22%)
May 15, 2025 11.60 11.80 11.02 11.67 27,051 +0.18(+1.53%)
May 14, 2025 12.40 12.40 11.20 11.50 52,680 -0.30(-2.56%)
May 13, 2025 12.20 12.20 11.42 11.80 35,652 -0.56(-4.53%)
May 12, 2025 13.00 13.20 11.90 12.36 32,123 -0.64(-4.92%)
May 09, 2025 14.04 14.20 12.99 13.00 32,526 -1.60(-10.95%)
May 08, 2025 13.80 14.68 13.41 14.60 41,101 +0.60(+4.27%)
May 07, 2025 14.40 14.70 13.60 14.00 26,488 -0.68(-4.62%)
May 06, 2025 15.16 15.79 14.50 14.68 12,761 -1.12(-7.10%)
May 05, 2025 17.20 17.30 15.20 15.80 26,419 -1.23(-7.21%)
May 02, 2025 17.32 18.38 17.03 17.03 15,921 -0.81(-4.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.