Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.4454 -0.0746 (-14.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 0.5076 0.5076 0.4320 0.4454 4,031,590 -0.07(-13.85%)
May 29, 2025 0.5300 0.5275 0.4972 0.5170 756,649 +0.04(+7.44%)
May 28, 2025 0.5100 0.5199 0.4714 0.4812 740,288 -0.04(-7.64%)
May 27, 2025 0.5300 0.5476 0.5056 0.5210 573,277 -0.01(-1.70%)
May 23, 2025 0.5171 0.5350 0.5158 0.5300 248,070 +0.01(+0.95%)
May 22, 2025 0.5300 0.5290 0.4901 0.5250 727,538 -0.01(-0.94%)
May 21, 2025 0.5630 0.5738 0.5239 0.5300 1,053,448 -0.05(-8.90%)
May 20, 2025 0.5940 0.6041 0.5700 0.5818 1,171,491 -0.02(-3.47%)
May 19, 2025 0.5767 0.6200 0.5767 0.6027 1,231,019 +0.02(+3.03%)
May 16, 2025 0.5682 0.5994 0.5617 0.5850 390,816 +0.00(+0.22%)
May 15, 2025 0.5800 0.5898 0.5510 0.5837 541,033 +0.01(+1.53%)
May 14, 2025 0.6200 0.6200 0.5600 0.5749 1,053,602 -0.02(-2.56%)
May 13, 2025 0.6100 0.6101 0.5710 0.5900 713,046 -0.03(-4.53%)
May 12, 2025 0.6500 0.6601 0.5949 0.6180 642,468 -0.03(-4.92%)
May 09, 2025 0.7020 0.7100 0.6496 0.6500 650,535 -0.08(-10.95%)
May 08, 2025 0.6900 0.7339 0.6707 0.7299 822,036 +0.03(+4.27%)
May 07, 2025 0.7200 0.7350 0.6800 0.7000 529,761 -0.03(-4.62%)
May 06, 2025 0.7578 0.7895 0.7250 0.7339 255,229 -0.06(-7.10%)
May 05, 2025 0.8600 0.8648 0.7600 0.7900 528,394 -0.06(-7.21%)
May 02, 2025 0.8661 0.9190 0.8513 0.8514 318,432 -0.04(-4.53%)
May 01, 2025 0.8700 0.9074 0.8649 0.8918 404,887 +0.00(+0.21%)
Apr 30, 2025 0.9194 0.9400 0.8747 0.8899 300,961 -0.06(-6.11%)
Apr 29, 2025 0.9554 0.9896 0.9102 0.9478 399,052 +0.02(+2.46%)
Apr 28, 2025 0.8200 0.9500 0.8200 0.9250 621,193 +0.03(+3.92%)
Apr 25, 2025 0.9700 0.9828 0.8303 0.8901 1,899,600 -0.22(-19.81%)
Apr 24, 2025 0.8800 1.420 0.8800 1.110 71,686,488 +0.31(+38.85%)
Apr 23, 2025 0.8100 0.8604 0.7628 0.7994 941,355 +0.04(+5.49%)
Apr 22, 2025 0.6358 0.7798 0.6358 0.7578 844,668 +0.12(+18.70%)
Apr 21, 2025 0.6200 0.6466 0.6087 0.6384 188,336 +0.02(+3.47%)
Apr 17, 2025 0.6000 0.6247 0.5600 0.6170 158,522 +0.02(+3.35%)
Apr 16, 2025 0.5834 0.5970 0.5338 0.5970 239,424 +0.01(+2.05%)
Apr 15, 2025 0.6662 0.6730 0.5450 0.5850 850,212 -0.09(-12.82%)
Apr 14, 2025 0.7000 0.6968 0.6394 0.6710 284,416 -0.03(-4.13%)
Apr 11, 2025 0.7600 0.7645 0.6900 0.6999 314,641 -0.07(-9.10%)
Apr 10, 2025 0.8100 0.8200 0.7500 0.7700 494,446 -0.07(-7.89%)
Apr 09, 2025 0.7200 0.8399 0.6756 0.8360 515,351 +0.13(+18.58%)
Apr 08, 2025 0.7200 0.7881 0.6900 0.7050 321,857 -0.01(-0.70%)
Apr 07, 2025 0.6699 0.7199 0.6699 0.7100 259,786 -0.01(-0.71%)
Apr 04, 2025 0.6800 0.8900 0.6800 0.7151 2,055,059 +0.02(+2.30%)
Apr 03, 2025 0.7100 0.7199 0.6700 0.6990 197,826 -0.03(-4.12%)
Apr 02, 2025 0.6800 0.7450 0.6800 0.7290 203,429 +0.01(+1.25%)
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.