Cerevel Therapeutics Holdings, Inc. (CERE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

34.96

-0.36

(-1.02%)

At close: 04:00PM EST

34.96

0.00

(0.00%)

After hours:

04:05PM EST

Time Period:

Feb 04, 2022 - Feb 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	34.62	35.69	34.62	34.96	34.96	300,700
Feb 02, 2023	35.46	35.91	34.21	35.32	35.32	560,500
Feb 01, 2023	34.12	35.25	33.62	34.84	34.84	445,500
Jan 31, 2023	34.54	35.26	34.05	34.15	34.15	510,700
Jan 30, 2023	34.31	34.78	33.83	34.55	34.55	384,200
Jan 27, 2023	32.96	34.69	32.96	34.43	34.43	391,000
Jan 26, 2023	32.71	33.12	32.35	32.94	32.94	242,400
Jan 25, 2023	32.15	32.89	31.52	32.50	32.50	340,700
Jan 24, 2023	32.25	33.12	32.05	32.61	32.61	429,900
Jan 23, 2023	32.76	32.85	32.08	32.47	32.47	431,800
Jan 20, 2023	33.27	33.27	32.28	32.84	32.84	477,400
Jan 19, 2023	33.11	33.37	32.38	32.73	32.73	291,000
Jan 18, 2023	33.36	33.96	32.43	33.14	33.14	404,800
Jan 17, 2023	32.74	33.78	32.01	33.10	33.10	585,000
Jan 13, 2023	33.03	33.86	31.81	32.79	32.79	569,000
Jan 12, 2023	31.77	33.26	31.01	33.22	33.22	888,200
Jan 11, 2023	30.94	31.75	30.63	31.71	31.71	456,200
Jan 10, 2023	30.05	31.08	29.90	31.08	31.08	592,400
Jan 09, 2023	31.17	31.60	29.81	30.18	30.18	524,500
Jan 06, 2023	29.90	31.05	29.19	30.74	30.74	494,700
Jan 05, 2023	30.40	31.61	29.59	29.80	29.80	528,800
Jan 04, 2023	30.94	31.57	30.41	30.64	30.64	411,200
Jan 03, 2023	31.67	32.05	30.82	30.95	30.95	434,800
Dec 30, 2022	31.52	31.75	30.86	31.54	31.54	544,700
Dec 29, 2022	29.48	31.85	29.10	31.65	31.65	626,100
Dec 28, 2022	29.48	29.90	29.15	29.37	29.37	490,500
Dec 27, 2022	30.86	31.16	29.17	29.48	29.48	373,800
Dec 23, 2022	31.42	31.42	30.05	30.74	30.74	579,300
Dec 22, 2022	31.49	31.85	30.31	31.45	31.45	846,300
Dec 21, 2022	32.11	32.80	31.27	31.69	31.69	537,700
Dec 20, 2022	31.30	32.38	31.01	31.96	31.96	847,100
Dec 19, 2022	28.00	33.74	27.90	31.01	31.01	2,058,700
Dec 16, 2022	25.11	25.70	24.35	25.35	25.35	1,450,500
Dec 15, 2022	26.53	26.97	25.12	25.51	25.51	574,200
Dec 14, 2022	27.63	27.84	26.50	26.88	26.88	409,200
Dec 13, 2022	28.02	28.07	26.67	27.73	27.73	484,700
Dec 12, 2022	26.26	27.41	25.86	27.03	27.03	456,500
Dec 09, 2022	27.23	27.28	26.02	26.10	26.10	475,200
Dec 08, 2022	27.27	27.89	26.60	27.38	27.38	391,600
Dec 07, 2022	27.19	27.62	26.68	27.14	27.14	449,500
Dec 06, 2022	27.97	28.12	27.02	27.21	27.21	378,700
Dec 05, 2022	29.45	29.72	27.50	28.31	28.31	587,900
Dec 02, 2022	27.99	29.95	27.42	29.64	29.64	430,700
Dec 01, 2022	28.97	28.97	27.52	28.37	28.37	402,600
Nov 30, 2022	27.89	29.06	27.39	28.96	28.96	561,700
Nov 29, 2022	27.50	28.29	27.38	27.50	27.50	219,200
Nov 28, 2022	28.46	29.12	27.60	27.80	27.80	341,600
Nov 25, 2022	28.92	29.14	28.25	28.51	28.51	123,100
Nov 23, 2022	29.34	29.96	28.79	29.13	29.13	256,800
Nov 22, 2022	27.39	29.41	26.70	29.10	29.10	383,300
Nov 21, 2022	28.69	29.06	27.15	27.35	27.35	301,300
Nov 18, 2022	29.11	29.91	28.66	28.80	28.80	620,100
Nov 17, 2022	27.86	28.64	27.60	28.39	28.39	232,900
Nov 16, 2022	29.34	29.87	27.75	28.43	28.43	789,900
Nov 15, 2022	29.82	30.33	28.76	29.35	29.35	448,200
Nov 14, 2022	29.24	30.18	28.98	29.38	29.38	657,500
Nov 11, 2022	28.27	29.89	27.80	29.37	29.37	592,700
Nov 10, 2022	26.79	28.60	26.53	28.05	28.05	980,500
Nov 09, 2022	25.83	26.30	25.08	25.66	25.66	605,400
Nov 08, 2022	27.51	28.09	24.41	25.70	25.70	892,700
Nov 07, 2022	27.93	28.20	27.00	27.11	27.11	403,100
Nov 04, 2022	28.71	28.71	26.96	27.99	27.99	582,000
Nov 03, 2022	28.24	29.43	28.03	28.47	28.47	420,100
Nov 02, 2022	29.13	30.40	28.50	28.74	28.74	396,300
Nov 01, 2022	29.61	30.79	28.80	29.32	29.32	563,400
Oct 31, 2022	28.55	28.58	27.04	27.96	27.96	784,700
Oct 28, 2022	28.27	28.92	27.81	28.73	28.73	525,200
Oct 27, 2022	28.40	28.95	27.60	28.19	28.19	416,500
Oct 26, 2022	27.66	28.83	27.19	28.04	28.04	501,000
Oct 25, 2022	26.50	27.72	25.53	27.36	27.36	485,300
Oct 24, 2022	26.26	26.47	25.07	26.12	26.12	276,000
Oct 21, 2022	25.75	26.34	25.16	26.23	26.23	582,500
Oct 20, 2022	26.10	26.77	25.29	25.61	25.61	740,000
Oct 19, 2022	26.77	26.90	25.30	25.75	25.75	894,600
Oct 18, 2022	27.18	27.53	26.66	27.16	27.16	367,000
Oct 17, 2022	27.16	27.81	26.38	26.68	26.68	571,100
Oct 14, 2022	27.59	28.85	26.68	26.74	26.74	698,700
Oct 13, 2022	26.59	27.97	25.72	27.41	27.41	515,400
Oct 12, 2022	27.24	27.40	26.59	26.90	26.90	314,300
Oct 11, 2022	26.63	27.93	26.37	27.12	27.12	428,500
Oct 10, 2022	27.20	27.40	25.97	26.99	26.99	504,900
Oct 07, 2022	29.45	29.45	27.12	27.16	27.16	603,800
Oct 06, 2022	29.68	30.33	29.31	29.96	29.96	368,100
Oct 05, 2022	29.83	30.17	28.58	29.83	29.83	605,700
Oct 04, 2022	29.22	30.18	29.22	30.14	30.14	531,900
Oct 03, 2022	28.71	29.73	27.93	29.06	29.06	477,800
Sept 30, 2022	27.84	29.71	27.84	28.26	28.26	407,800
Sept 29, 2022	28.52	28.54	27.05	27.87	27.87	439,400
Sept 28, 2022	28.40	29.24	27.97	28.00	28.00	884,600
Sept 27, 2022	27.34	28.56	27.13	27.72	27.72	803,300
Sept 26, 2022	26.57	27.83	26.32	26.82	26.82	491,600
Sept 23, 2022	26.41	26.66	25.46	26.21	26.21	606,000
Sept 22, 2022	26.45	26.80	25.76	26.41	26.41	574,200
Sept 21, 2022	27.91	27.93	26.61	26.69	26.69	483,200
Sept 20, 2022	27.68	28.18	26.98	27.53	27.53	609,100
Sept 19, 2022	27.87	28.27	27.48	28.05	28.05	856,500
Sept 16, 2022	29.17	29.90	27.53	28.36	28.36	1,605,100
Sept 15, 2022	29.35	30.59	29.01	29.89	29.89	426,600
Sept 14, 2022	29.96	30.23	28.97	29.65	29.65	657,100
Sept 13, 2022	30.60	30.82	29.17	29.53	29.53	726,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.90(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.93(-0.38%)

CAD/USD0.7461-0.0050(-0.6603%)

CRUDE OIL73.23-2.65(-3.49%)

BTC-CAD31,316.66-281.32(-0.89%)

Cerevel Therapeutics Holdings, Inc. (CERE)

S&P/TSX
20,758.34
+17.90(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.93(-0.38%)

CAD/USD
0.7461
-0.0050(-0.6603%)

CRUDE OIL
73.23
-2.65(-3.49%)

BTC-CAD
31,316.66
-281.32(-0.89%)