CERo Therapeutics Holdings Inc (CERO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0174 | 8.90025575448 | 0.1955 | 0.2689 | 0.18 | 8896902 | 0.22432354 | CS |
| 4 | -0.1052 | -33.0713612072 | 0.3181 | 0.367608 | 0.165 | 6751263 | 0.22544407 | CS |
| 12 | -1.2071 | -85.0070422535 | 1.42 | 1.71 | 0.165 | 2916749 | 0.27891308 | CS |
| 26 | -5.0371 | -95.9447619048 | 5.25 | 12.38 | 0.165 | 2197285 | 1.10254152 | CS |
| 52 | -5.0371 | -95.9447619048 | 5.25 | 12.38 | 0.165 | 2197285 | 1.10254152 | CS |
| 156 | -5.0371 | -95.9447619048 | 5.25 | 12.38 | 0.165 | 2197285 | 1.10254152 | CS |
| 260 | -5.0371 | -95.9447619048 | 5.25 | 12.38 | 0.165 | 2197285 | 1.10254152 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 0.2429 | 0.0359 | 17.34 | 0.2272 | 0.2688999 | 0.212 | 22483057 |
| 1721255700 | 0.207 | 0.012 | 6.15 | 0.2113 | 0.2171 | 0.197 | 18291606 |
| 1721169300 | 0.195 | 0.0018 | 0.93 | 0.192 | 0.198 | 0.188 | 943063 |
| 1721082900 | 0.1932 | -0.002 | -1.02 | 0.19 | 0.198 | 0.18 | 725443 |
| 1720823700 | 0.1952 | -0.0003 | -0.15 | 0.1955 | 0.2049999 | 0.187 | 1286831 |
| 1720737300 | 0.1955 | 0.0054 | 2.84 | 0.19 | 0.21 | 0.19 | 1740400 |
| 1720650900 | 0.1901 | -0.004 | -2.06 | 0.179 | 0.1989 | 0.1703 | 2877506 |
| 1720564500 | 0.1941 | -0.0131 | -6.32 | 0.2 | 0.225 | 0.165 | 8485140 |
| 1720478100 | 0.2072 | -0.0469 | -18.46 | 0.32 | 0.3452 | 0.1961 | 47831774 |
| 1720218900 | 0.2541 | 0.0001 | 0.04 | 0.2616 | 0.267 | 0.2465 | 606404 |
| 1720040640 | 0.254 | -0.0149 | -5.54 | 0.261 | 0.2698999 | 0.2432 | 1109603 |
| 1719959700 | 0.2688999 | -0.0057 | -2.08 | 0.2851 | 0.2875 | 0.2621 | 875280 |
| 1719873300 | 0.2746 | -0.0244 | -8.16 | 0.2869 | 0.2939 | 0.2618 | 1652537 |
| 1719614100 | 0.299 | -0.0054 | -1.77 | 0.3105 | 0.334 | 0.28 | 2438887 |
| 1719527700 | 0.3044 | 0.018 | 6.28 | 0.2808 | 0.319 | 0.2712 | 3527511 |
| 1719441300 | 0.2864 | -0.0138 | -4.60 | 0.3 | 0.3 | 0.2711 | 1166108 |
| 1719354900 | 0.3002 | -0.0522 | -14.81 | 0.3448 | 0.3451 | 0.3 | 888981 |
| 1719268500 | 0.3524 | 0.0072 | 2.09 | 0.3146 | 0.3524 | 0.3 | 1454362 |
| 1719009300 | 0.3452 | 0.0552 | 19.03 | 0.3181 | 0.367608 | 0.291 | 4793923 |
| 1718922900 | 0.29 | -0.024 | -7.64 | 0.3132 | 0.3241 | 0.281 | 1245759 |
| 1718750100 | 0.314 | -0.036 | -10.29 | 0.35 | 0.35 | 0.3002 | 1643273 |
| 1718663700 | 0.35 | -0.0299 | -7.87 | 0.3557 | 0.3777 | 0.3333 | 1633159 |
| 1718404500 | 0.3799 | 0.0203001 | 5.65 | 0.3479999 | 0.4133 | 0.34 | 4735186 |
| 1718318100 | 0.3595999 | -0.3436 | -48.86 | 0.92 | 0.9858 | 0.3301 | 26802614 |
| 1718231700 | 0.7032 | -0.0418 | -5.61 | 0.7297 | 0.7432 | 0.6881 | 106778 |
| 1718145300 | 0.745 | -0.005 | -0.67 | 0.7461 | 0.75 | 0.6899999 | 125362 |
| 1718058900 | 0.75 | 0.0768 | 11.41 | 0.7363 | 0.7796999 | 0.67 | 259609 |
| 1717799700 | 0.6732 | -0.0827 | -10.94 | 0.7455 | 0.7455 | 0.66 | 348306 |
| 1717713300 | 0.7559 | -0.149 | -16.47 | 0.99 | 1.02 | 0.72 | 2785004 |
| 1717626900 | 0.9049 | -0.0001 | -0.01 | 0.9134 | 0.943 | 0.89 | 28787 |
| 1717540500 | 0.905 | -0.02 | -2.16 | 0.91 | 0.9334 | 0.89 | 18790 |
| 1717454100 | 0.925 | -0.005 | -0.54 | 0.93 | 0.9677 | 0.88 | 72115 |
| 1717194900 | 0.93 | -0.03 | -3.13 | 0.9535 | 1 | 0.9107 | 54667 |
| 1717108500 | 0.96 | -0.0126 | -1.30 | 1.01 | 1.04 | 0.95 | 16862 |
| 1717022100 | 0.9726 | -0.0874 | -8.25 | 1.04 | 1.0799 | 0.9726 | 55730 |
| 1716935700 | 1.06 | 0.14 | 15.49 | 0.95 | 1.07 | 0.95 | 42457 |
| 1716590100 | 0.9178 | -0.0223 | -2.37 | 0.93 | 0.9599 | 0.87 | 64472 |
| 1716503700 | 0.9401 | -0.0499 | -5.04 | 0.975 | 1.03 | 0.9378 | 80143 |
| 1716417300 | 0.99 | -0.04 | -3.88 | 1.04 | 1.05 | 0.9701 | 62080 |
| 1716330900 | 1.03 | -0.03 | -2.83 | 1.04 | 1.08 | 1.01 | 47157 |
| 1716244500 | 1.06 | -0.04 | -3.64 | 1.08 | 1.1 | 1.03 | 63959 |
| 1715985300 | 1.1 | -0.03 | -2.65 | 1.12 | 1.17 | 1.0801 | 61737 |
| 1715898900 | 1.1299999 | -0.02 | -2.07 | 1.1399999 | 1.1654 | 1.11 | 30769 |
| 1715812500 | 1.1539 | 0.02 | 1.62 | 1.17 | 1.18 | 1.12 | 23826 |
| 1715726100 | 1.1355 | -0.02 | -2.11 | 1.11 | 1.2 | 1.1 | 106285 |
| 1715639700 | 1.16 | -0.03 | -2.52 | 1.2 | 1.2 | 1.1299999 | 50423 |
| 1715380500 | 1.19 | 0.04 | 3.48 | 1.2 | 1.2298 | 1.15 | 34904 |
| 1715294100 | 1.15 | -0.08 | -6.50 | 1.21 | 1.2605 | 1.1301 | 87049 |
| 1715207700 | 1.23 | -0.07 | -5.38 | 1.3 | 1.305 | 1.21 | 66913 |
| 1715121300 | 1.3 | -0.05 | -3.70 | 1.3 | 1.3799999 | 1.2401 | 31372 |
| 1715034900 | 1.35 | -0.03 | -2.17 | 1.35 | 1.42 | 1.3016 | 50267 |
| 1714775700 | 1.3799999 | 0 | 0.00 | 1.36 | 1.43 | 1.35 | 45581 |
| 1714689300 | 1.3799999 | 0 | 0.00 | 1.42 | 1.43 | 1.35 | 64864 |
| 1714602900 | 1.3799999 | -0.01 | -0.72 | 1.42 | 1.47 | 1.37 | 99381 |
| 1714516500 | 1.3899999 | 0 | 0.00 | 1.46 | 1.71 | 1.37 | 616501 |
| 1714430100 | 1.3899999 | 0.02 | 1.46 | 1.35 | 1.4 | 1.34 | 41990 |
| 1714170900 | 1.37 | -0.04 | -2.84 | 1.42 | 1.47 | 1.37 | 86723 |
| 1714084500 | 1.41 | -0.05 | -3.15 | 1.44 | 1.5 | 1.4 | 73684 |
| 1713998100 | 1.4559 | 0.11 | 7.84 | 1.36 | 1.4924 | 1.35 | 263829 |
| 1713911700 | 1.35 | -0.07 | -4.93 | 1.4 | 1.42 | 1.33 | 107939 |
| 1713825300 | 1.42 | -0.08 | -5.33 | 1.49 | 1.5149999 | 1.4 | 91753 |
| 1713566100 | 1.5 | -0.04 | -2.60 | 1.52 | 1.5799 | 1.41 | 72251 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
