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

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

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	0.45	0.50	0.44	0.45	1,668,781	0.45
6/05/2025	0.45	0.45	0.42	0.43	524,133	0.43
6/04/2025	0.46	0.47	0.44	0.45	480,320	0.45
6/03/2025	0.44	0.49	0.43	0.47	518,950	0.47
6/02/2025	0.42	0.47	0.40	0.45	2,064,163	0.45
5/30/2025	0.51	0.51	0.43	0.45	4,031,590	0.45
5/29/2025	0.53	0.53	0.50	0.52	756,649	0.52
5/28/2025	0.51	0.52	0.47	0.48	740,288	0.48
5/27/2025	0.53	0.55	0.51	0.52	573,277	0.52
5/23/2025	0.52	0.54	0.52	0.53	248,070	0.53
5/22/2025	0.53	0.53	0.49	0.53	727,538	0.53
5/21/2025	0.56	0.57	0.52	0.53	1,053,448	0.53
5/20/2025	0.59	0.60	0.57	0.58	1,171,491	0.58
5/19/2025	0.58	0.62	0.58	0.60	1,231,019	0.60
5/16/2025	0.57	0.60	0.56	0.58	390,816	0.58
5/15/2025	0.58	0.59	0.55	0.58	541,033	0.58
5/14/2025	0.62	0.62	0.56	0.57	1,053,602	0.57
5/13/2025	0.61	0.61	0.57	0.59	713,046	0.59
5/12/2025	0.65	0.66	0.59	0.62	642,468	0.62
5/09/2025	0.70	0.71	0.65	0.65	650,535	0.65
5/08/2025	0.69	0.73	0.67	0.73	822,036	0.73
5/07/2025	0.72	0.73	0.68	0.70	529,761	0.70
5/06/2025	0.76	0.79	0.72	0.73	255,229	0.73
5/05/2025	0.86	0.86	0.76	0.79	528,394	0.79
5/02/2025	0.87	0.92	0.85	0.85	318,432	0.85
5/01/2025	0.87	0.91	0.86	0.89	404,887	0.89
4/30/2025	0.92	0.94	0.87	0.89	300,961	0.89
4/29/2025	0.96	0.99	0.91	0.95	399,052	0.95
4/28/2025	0.82	0.95	0.82	0.93	621,193	0.93
4/25/2025	0.97	0.98	0.83	0.89	1,899,600	0.89
4/24/2025	0.88	1.42	0.88	1.11	71,686,491	1.11
4/23/2025	0.81	0.86	0.76	0.80	941,355	0.80
4/22/2025	0.64	0.78	0.64	0.76	844,668	0.76
4/21/2025	0.62	0.65	0.61	0.64	188,336	0.64
4/17/2025	0.60	0.62	0.56	0.62	158,522	0.62
4/16/2025	0.58	0.60	0.53	0.60	239,424	0.60
4/15/2025	0.67	0.67	0.55	0.58	850,212	0.58
4/14/2025	0.70	0.70	0.64	0.67	284,416	0.67
4/11/2025	0.76	0.76	0.69	0.70	314,641	0.70
4/10/2025	0.81	0.82	0.75	0.77	494,446	0.77
4/09/2025	0.72	0.84	0.68	0.84	514,298	0.84
4/08/2025	0.72	0.79	0.69	0.70	321,857	0.70
4/07/2025	0.67	0.72	0.67	0.71	259,786	0.71
4/04/2025	0.68	0.89	0.68	0.72	2,055,059	0.72
4/03/2025	0.71	0.72	0.67	0.70	197,826	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