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

Historical Prices For CERo Therapeutics Holdings, Inc. - Common Stock (CERO)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	0.71	0.72	0.67	0.70	197,516	0.70
4/02/2025	0.68	0.74	0.68	0.73	203,429	0.73
4/01/2025	0.69	0.78	0.65	0.72	339,397	0.72
3/31/2025	0.73	0.80	0.67	0.73	6,497,060	0.73
3/28/2025	0.74	0.76	0.71	0.75	200,977	0.75
3/27/2025	0.74	0.82	0.66	0.77	5,329,637	0.77
3/26/2025	0.88	0.95	0.83	0.85	122,014	0.85
3/25/2025	0.92	1.03	0.86	0.89	343,640	0.89
3/24/2025	0.93	1.03	0.90	0.95	439,133	0.95
3/21/2025	0.94	0.94	0.90	0.91	61,983	0.91
3/20/2025	0.93	0.97	0.87	0.96	140,628	0.96
3/19/2025	0.89	0.93	0.89	0.93	68,019	0.93
3/18/2025	0.90	0.93	0.82	0.91	187,141	0.91
3/17/2025	0.99	1.02	0.90	0.93	238,077	0.93
3/14/2025	0.95	1.03	0.94	1.02	258,565	1.02
3/13/2025	1.25	1.28	0.93	0.96	6,010,680	0.96
3/12/2025	1.32	1.43	1.32	1.36	58,344	1.36
3/11/2025	1.43	1.47	1.26	1.36	120,676	1.36
3/10/2025	1.44	1.54	1.41	1.42	59,509	1.42
3/07/2025	1.48	1.49	1.41	1.47	62,352	1.47
3/06/2025	1.44	1.48	1.40	1.46	91,707	1.46
3/05/2025	1.42	1.55	1.34	1.45	230,890	1.45
3/04/2025	1.45	1.46	1.33	1.44	139,620	1.44
3/03/2025	1.67	1.67	1.40	1.44	220,151	1.44
2/28/2025	1.62	1.67	1.57	1.67	67,133	1.67
2/27/2025	1.58	1.65	1.55	1.61	113,996	1.61
2/26/2025	1.58	1.63	1.52	1.56	129,647	1.56
2/25/2025	1.63	1.67	1.50	1.56	167,957	1.56
2/24/2025	1.75	1.75	1.64	1.67	179,294	1.67
2/21/2025	1.95	1.98	1.57	1.79	483,833	1.79
2/20/2025	1.79	2.10	1.63	2.05	681,871	2.05
2/19/2025	1.86	1.87	1.72	1.79	144,020	1.79
2/18/2025	2.02	2.02	1.85	1.88	144,372	1.88
2/14/2025	1.89	2.06	1.80	2.06	320,271	2.06
2/13/2025	1.82	1.89	1.76	1.80	104,930	1.80
2/12/2025	1.83	1.91	1.70	1.80	145,999	1.80
2/11/2025	1.87	1.94	1.75	1.85	170,636	1.85
2/10/2025	1.94	1.99	1.85	1.92	136,937	1.92
2/07/2025	1.96	2.13	1.90	1.94	161,215	1.94
2/06/2025	1.83	2.22	1.77	2.04	1,132,553	2.04
2/05/2025	1.98	2.04	1.92	1.96	161,560	1.96
2/04/2025	2.01	2.09	1.96	1.98	148,392	1.98
2/03/2025	2.05	2.15	1.98	2.00	244,260	2.00
1/31/2025	1.99	2.23	1.99	2.14	403,919	2.14
1/30/2025	2.10	2.10	1.90	1.99	5,820,133	1.99
1/29/2025	1.78	2.02	1.78	1.94	264,143	1.94
1/28/2025	1.85	2.10	1.76	1.83	810,153	1.83
1/27/2025	2.25	2.32	1.85	1.87	563,612	1.87
1/24/2025	2.30	2.72	2.21	2.48	2,829,772	2.48
1/23/2025	2.16	2.56	2.09	2.35	615,085	2.35
1/22/2025	2.23	2.30	2.04	2.23	200,522	2.23
1/21/2025	2.40	2.58	2.30	2.31	157,756	2.31
1/17/2025	2.45	2.51	2.21	2.34	313,883	2.34
1/16/2025	2.63	2.64	2.45	2.49	182,138	2.49
1/15/2025	2.77	2.77	2.51	2.58	335,808	2.58
1/14/2025	3.12	3.29	2.67	2.80	261,478	2.80
1/13/2025	2.97	3.50	2.90	3.29	479,574	3.29
1/10/2025	3.37	3.37	2.83	2.96	602,162	2.96
1/08/2025	4.56	4.95	3.20	3.70	998,669	3.70
1/07/2025	0.06	0.06	0.04	0.05	898,675,198	5.23
1/06/2025	0.05	0.05	0.04	0.04	107,597,348	4.23