CERo Therapeutics Holdings Inc (CERO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0129 | 26.1133603239 | 0.0494 | 0.0869 | 0.0467 | 84411894 | 0.05906902 | CS |
| 4 | -0.1158 | -65.019651881 | 0.1781 | 0.2549 | 0.0467 | 36750248 | 0.08314348 | CS |
| 12 | -0.031 | -33.2261521972 | 0.0933 | 0.4477 | 0.0467 | 73778357 | 0.21190412 | CS |
| 26 | -0.2523 | -80.1970756516 | 0.3146 | 0.4477 | 0.0467 | 39169598 | 0.2037152 | CS |
| 52 | -5.1877 | -98.8133333333 | 5.25 | 12.38 | 0.0467 | 23738658 | 0.24372896 | CS |
| 156 | -5.1877 | -98.8133333333 | 5.25 | 12.38 | 0.0467 | 23738658 | 0.24372896 | CS |
| 260 | -5.1877 | -98.8133333333 | 5.25 | 12.38 | 0.0467 | 23738658 | 0.24372896 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 0.0623 | 0.0118 | 23.37 | 0.0538 | 0.065 | 0.0527 | 43043632 |
| 1734996900 | 0.0505 | -0.0056 | -9.98 | 0.0579 | 0.0591 | 0.048 | 24663167 |
| 1734737700 | 0.0561 | 0.0021 | 3.89 | 0.053899 | 0.0598 | 0.051985 | 26590569 |
| 1734651300 | 0.054 | -0.006 | -10.00 | 0.0532 | 0.0611 | 0.0525 | 40206410 |
| 1734564900 | 0.06 | -0.0011 | -1.80 | 0.0855 | 0.0869 | 0.057 | 161222784 |
| 1734478500 | 0.0611 | 0.0101001 | 19.80 | 0.0494 | 0.0685 | 0.0467 | 169376542 |
| 1734392100 | 0.0509999 | -0.0057 | -10.05 | 0.055601 | 0.0565 | 0.050801 | 42226330 |
| 1734132900 | 0.0567 | -0.0129 | -18.53 | 0.068001 | 0.070199 | 0.0553 | 31113465 |
| 1734046500 | 0.0696 | -0.0064 | -8.42 | 0.0756 | 0.0765 | 0.068101 | 17508010 |
| 1733960100 | 0.076 | -0.0136 | -15.18 | 0.09 | 0.09 | 0.075 | 17227483 |
| 1733873700 | 0.0896 | -0.0198 | -18.10 | 0.1052 | 0.10699 | 0.0841 | 16679870 |
| 1733787300 | 0.1094 | -0.0056 | -4.87 | 0.109 | 0.1149 | 0.1 | 12444361 |
| 1733528100 | 0.115 | -0.0765 | -39.95 | 0.1758 | 0.1766 | 0.1126 | 37544944 |
| 1733441700 | 0.1915 | 0.0185001 | 10.69 | 0.1797 | 0.206 | 0.171 | 8115988 |
| 1733355300 | 0.1729999 | -0.0002 | -0.12 | 0.1688 | 0.1729999 | 0.1557 | 3708425 |
| 1733268900 | 0.1732 | -0.0044 | -2.48 | 0.1905 | 0.2 | 0.1724999 | 5933519 |
| 1733182500 | 0.1776 | -0.0154 | -7.98 | 0.1802 | 0.189451 | 0.1713 | 4579227 |
| 1732917840 | 0.193 | -0.0093 | -4.60 | 0.1962 | 0.2098 | 0.1837 | 6559042 |
| 1732750500 | 0.2023 | 0.0553 | 37.62 | 0.1499 | 0.2549 | 0.1499 | 63967908 |
| 1732664100 | 0.147 | -0.0265 | -15.27 | 0.1781 | 0.1781 | 0.1411 | 8586662 |
| 1732577700 | 0.1734999 | -0.0446 | -20.45 | 0.2002 | 0.2059 | 0.1728 | 8865590 |
| 1732318500 | 0.2181 | -0.0298 | -12.02 | 0.234001 | 0.2465 | 0.2067 | 8717956 |
| 1732232100 | 0.2479 | -0.0009 | -0.36 | 0.2402 | 0.2859999 | 0.2375 | 15012158 |
| 1732145700 | 0.2488 | -0.0093 | -3.60 | 0.2375 | 0.276 | 0.23 | 13632701 |
| 1732059300 | 0.2581 | 0.0184 | 7.68 | 0.2415 | 0.2849999 | 0.2251 | 28322551 |
| 1731972900 | 0.2397 | -0.0456 | -15.98 | 0.2698999 | 0.27 | 0.22 | 40459341 |
| 1731713700 | 0.2853 | 0.0981 | 52.40 | 0.333 | 0.4477 | 0.265 | 1145322597 |
| 1731627300 | 0.1872 | -0.0247 | -11.66 | 0.2 | 0.2039999 | 0.18 | 11716821 |
| 1731540900 | 0.2119 | -0.0557 | -20.81 | 0.21795 | 0.244 | 0.1714 | 43452502 |
| 1731454500 | 0.2676 | 0.0716 | 36.53 | 0.2960999 | 0.3227 | 0.2275 | 763846032 |
| 1731368100 | 0.196 | 0.126 | 180.00 | 0.1928 | 0.2382 | 0.1455 | 1438226580 |
| 1731108900 | 0.07 | -0.0006 | -0.85 | 0.0706 | 0.0706 | 0.0651999 | 2485978 |
| 1731022500 | 0.0706 | -0.0014 | -1.94 | 0.072 | 0.0799 | 0.0704999 | 5694456 |
| 1730936100 | 0.072 | -0.0013 | -1.77 | 0.0747 | 0.0747 | 0.0636 | 1861400 |
| 1730849700 | 0.0733 | -0.0018 | -2.40 | 0.0737 | 0.0834 | 0.0712 | 3907516 |
| 1730763300 | 0.0751 | -0.008 | -9.63 | 0.0772 | 0.0772 | 0.073 | 2906526 |
| 1730500500 | 0.0830999 | -0.0027 | -3.15 | 0.0828 | 0.085129 | 0.0808 | 907711 |
| 1730414100 | 0.0858 | 0.0043 | 5.28 | 0.0801 | 0.0895 | 0.08 | 4253834 |
| 1730327700 | 0.0815 | 0.0003 | 0.37 | 0.0782 | 0.0829 | 0.0776 | 1634512 |
| 1730241300 | 0.0812 | 0.0054 | 7.12 | 0.076599 | 0.083 | 0.076 | 2790049 |
| 1730154900 | 0.0758 | -0.0012 | -1.56 | 0.0796 | 0.0796 | 0.073 | 2041297 |
| 1729895700 | 0.077 | -0.0062 | -7.45 | 0.081 | 0.082 | 0.076 | 3208230 |
| 1729809300 | 0.0832 | -0.0046 | -5.24 | 0.084 | 0.08499 | 0.0826 | 2646991 |
| 1729722900 | 0.0878 | 0.0038 | 4.52 | 0.0878 | 0.09 | 0.083 | 5764878 |
| 1729636500 | 0.084 | -0.0029 | -3.34 | 0.085 | 0.0863 | 0.0822 | 4396260 |
| 1729550100 | 0.0869 | 0.0013 | 1.52 | 0.085 | 0.0883 | 0.0821 | 4932405 |
| 1729290900 | 0.0856 | -0.002 | -2.28 | 0.0876 | 0.0898999 | 0.0851 | 2523180 |
| 1729204500 | 0.0876 | -0.0047 | -5.09 | 0.091 | 0.09285 | 0.0814 | 4650480 |
| 1729118100 | 0.0922999 | -0.0047 | -4.85 | 0.0978 | 0.101 | 0.088 | 3232345 |
| 1729031700 | 0.097 | -0.0017 | -1.72 | 0.095 | 0.0997 | 0.093 | 3685218 |
| 1728945300 | 0.0987 | 0.0036 | 3.79 | 0.101 | 0.101 | 0.095 | 1847803 |
| 1728686100 | 0.0951 | 0.0006 | 0.63 | 0.0956999 | 0.0976 | 0.0924 | 2787972 |
| 1728599700 | 0.0945 | -0.0125 | -11.68 | 0.101 | 0.1244 | 0.093 | 12551504 |
| 1728513300 | 0.107 | 0.009 | 9.18 | 0.098 | 0.112 | 0.0938 | 6240695 |
| 1728426900 | 0.098 | 0.0045 | 4.81 | 0.092 | 0.1073 | 0.0916 | 10180583 |
| 1728340500 | 0.0935 | 0.0003 | 0.32 | 0.0968 | 0.099 | 0.0915 | 3558193 |
| 1728081300 | 0.0932 | 0.0008 | 0.87 | 0.0967 | 0.0967 | 0.0902 | 4209162 |
| 1727994900 | 0.0924 | 0.0044 | 5.00 | 0.0926 | 0.1019999 | 0.0902 | 8984539 |
| 1727908500 | 0.088 | -0.0146 | -14.23 | 0.0975 | 0.1006 | 0.088 | 8829345 |
| 1727822100 | 0.1026 | 0.0093001 | 9.97 | 0.0932999 | 0.1046 | 0.0903 | 14380445 |
| 1727735520 | 0.0932999 | 0.0012999 | 1.41 | 0.093 | 0.0995 | 0.0901 | 6577957 |
| 1727476500 | 0.092 | -0.0023 | -2.44 | 0.093 | 0.1 | 0.0911 | 10335395 |
| 1727390100 | 0.0943 | -0.0057 | -5.70 | 0.106 | 0.124 | 0.085 | 41221524 |
| 1727303700 | 0.1 | 0.0063 | 6.72 | 0.14505 | 0.18 | 0.097 | 122977589 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
