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

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	9.35	9.56	9.22	9.26	56,771	9.26
7/02/2025	9.10	9.73	9.10	9.46	90,817	9.46
7/01/2025	9.31	9.65	9.12	9.23	74,874	9.23
6/30/2025	9.79	10.00	9.55	9.63	135,412	9.63
6/27/2025	10.28	10.66	9.55	9.55	247,223	9.55
6/26/2025	10.81	11.68	10.17	10.68	255,777	10.68
6/25/2025	9.60	11.20	9.50	11.19	468,829	11.19
6/24/2025	10.16	10.95	9.00	9.56	1,895,643	9.56
6/23/2025	12.05	13.14	8.12	8.16	1,445,114	8.16
6/20/2025	11.27	11.52	9.60	10.68	942,503	10.68
6/18/2025	14.38	16.00	11.50	11.50	3,025,744	11.50
6/17/2025	10.42	26.99	10.35	19.83	57,385,969	19.83
6/16/2025	7.37	7.49	6.80	6.87	271,851	6.87
6/13/2025	7.28	7.97	6.71	7.31	109,920	7.31
6/12/2025	0.37	0.39	0.37	0.39	682,950	7.87
6/11/2025	0.36	0.41	0.36	0.37	1,874,986	7.38
6/10/2025	0.40	0.43	0.36	0.37	1,708,612	7.35
6/09/2025	0.40	0.41	0.40	0.40	1,416,389	8.00
6/06/2025	0.45	0.50	0.44	0.45	1,682,210	9.09
6/05/2025	0.45	0.45	0.42	0.43	524,133	8.56
6/04/2025	0.46	0.47	0.44	0.45	480,320	9.00
6/03/2025	0.44	0.49	0.43	0.47	518,950	9.38
6/02/2025	0.42	0.47	0.40	0.45	2,064,163	8.93
5/30/2025	0.51	0.51	0.43	0.45	4,031,590	8.91
5/29/2025	0.53	0.53	0.50	0.52	756,649	10.34
5/28/2025	0.51	0.52	0.47	0.48	740,288	9.62
5/27/2025	0.53	0.55	0.51	0.52	573,277	10.42
5/23/2025	0.52	0.54	0.52	0.53	248,070	10.60
5/22/2025	0.53	0.53	0.49	0.53	727,538	10.50
5/21/2025	0.56	0.57	0.52	0.53	1,053,448	10.60
5/20/2025	0.59	0.60	0.57	0.58	1,171,491	11.64
5/19/2025	0.58	0.62	0.58	0.60	1,231,019	12.05
5/16/2025	0.57	0.60	0.56	0.58	390,816	11.70
5/15/2025	0.58	0.59	0.55	0.58	541,033	11.67
5/14/2025	0.62	0.62	0.56	0.57	1,053,602	11.50
5/13/2025	0.61	0.61	0.57	0.59	713,046	11.80
5/12/2025	0.65	0.66	0.59	0.62	642,468	12.36
5/09/2025	0.70	0.71	0.65	0.65	650,535	13.00
5/08/2025	0.69	0.73	0.67	0.73	822,036	14.60
5/07/2025	0.72	0.73	0.68	0.70	529,761	14.00
5/06/2025	0.76	0.79	0.72	0.73	255,229	14.68
5/05/2025	0.86	0.86	0.76	0.79	528,394	15.80
5/02/2025	0.87	0.92	0.85	0.85	318,432	17.03
5/01/2025	0.87	0.91	0.86	0.89	404,887	17.84
4/30/2025	0.92	0.94	0.87	0.89	300,961	17.80
4/29/2025	0.96	0.99	0.91	0.95	399,052	18.96
4/28/2025	0.82	0.95	0.82	0.93	621,193	18.50
4/25/2025	0.97	0.98	0.83	0.89	1,899,600	17.80
4/24/2025	0.88	1.42	0.88	1.11	71,686,491	22.20
4/23/2025	0.81	0.86	0.76	0.80	941,355	15.99
4/22/2025	0.64	0.78	0.64	0.76	844,668	15.16
4/21/2025	0.62	0.65	0.61	0.64	188,336	12.77
4/17/2025	0.60	0.62	0.56	0.62	158,522	12.34
4/16/2025	0.58	0.60	0.53	0.60	239,424	11.94
4/15/2025	0.67	0.67	0.55	0.58	850,212	11.70
4/14/2025	0.70	0.70	0.64	0.67	284,416	13.42
4/11/2025	0.76	0.76	0.69	0.70	314,641	14.00
4/10/2025	0.81	0.82	0.75	0.77	494,446	15.40
4/09/2025	0.72	0.84	0.68	0.84	515,351	16.72
4/08/2025	0.72	0.79	0.69	0.70	321,857	14.10
4/07/2025	0.67	0.72	0.67	0.71	259,786	14.20
4/04/2025	0.68	0.89	0.68	0.72	2,055,059	14.30