Cerevel Therapeutics Holdings, Inc. (CERE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

29.96

+0.13

(+0.44%)

At close: 04:00PM EDT

28.47

-1.49

(-4.97%)

After hours:

04:05PM EDT

Time Period:

Oct 07, 2021 - Oct 07, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Sept 12, 2022	31.11	31.22	30.29	30.61	30.61	695,700
Sept 09, 2022	32.42	33.11	30.85	31.08	31.08	597,900
Sept 08, 2022	31.27	32.66	31.27	32.18	32.18	835,300
Sept 07, 2022	28.98	31.83	28.98	31.51	31.51	664,300
Sept 06, 2022	29.73	30.52	28.60	28.95	28.95	608,900
Sept 02, 2022	30.12	30.68	29.24	29.54	29.54	591,100
Sept 01, 2022	28.94	29.88	28.30	29.80	29.80	626,100
Aug 31, 2022	29.90	30.53	28.70	29.10	29.10	878,600
Aug 30, 2022	30.53	31.21	29.24	29.77	29.77	675,800
Aug 29, 2022	30.50	31.29	30.50	30.54	30.54	430,300
Aug 26, 2022	32.40	32.40	30.50	30.81	30.81	550,100
Aug 25, 2022	33.15	33.28	31.80	32.36	32.36	296,800
Aug 24, 2022	33.24	33.88	32.36	32.74	32.74	711,100
Aug 23, 2022	32.47	33.98	31.94	33.40	33.40	537,000
Aug 22, 2022	32.50	34.27	32.13	32.60	32.60	639,100
Aug 19, 2022	33.66	34.17	32.62	32.70	32.70	990,000
Aug 18, 2022	32.15	33.70	31.56	33.56	33.56	1,082,400
Aug 17, 2022	31.92	33.37	31.75	32.17	32.17	1,018,700
Aug 16, 2022	34.30	34.30	31.57	32.00	32.00	2,433,800
Aug 15, 2022	34.12	35.15	33.46	34.43	34.43	1,001,000
Aug 12, 2022	36.62	36.62	33.63	34.86	34.86	5,958,200
Aug 11, 2022	33.20	36.91	32.28	35.63	35.63	4,828,800
Aug 10, 2022	40.17	41.46	39.48	41.42	41.42	487,900
Aug 09, 2022	36.79	39.90	36.28	39.77	39.77	998,500
Aug 08, 2022	37.75	40.68	33.35	36.79	36.79	2,965,700
Aug 05, 2022	29.09	33.54	28.45	33.47	33.47	957,800
Aug 04, 2022	28.36	29.74	27.78	29.50	29.50	607,200
Aug 03, 2022	28.65	30.20	27.21	28.15	28.15	625,600
Aug 02, 2022	27.43	29.40	27.43	28.63	28.63	376,900
Aug 01, 2022	25.90	29.69	25.50	27.66	27.66	472,800
Jul 29, 2022	25.42	26.44	24.40	26.29	26.29	468,000
Jul 28, 2022	26.34	26.34	24.85	25.50	25.50	456,200
Jul 27, 2022	25.81	26.43	25.65	26.11	26.11	546,400
Jul 26, 2022	26.69	26.95	25.50	25.61	25.61	451,900
Jul 25, 2022	26.77	26.99	25.90	26.60	26.60	314,900
Jul 22, 2022	27.90	27.95	25.52	26.72	26.72	691,800
Jul 21, 2022	27.97	28.62	27.16	27.60	27.60	355,800
Jul 20, 2022	27.41	30.10	27.41	28.17	28.17	671,700
Jul 19, 2022	26.69	27.88	26.56	27.56	27.56	413,200
Jul 18, 2022	27.32	27.85	26.04	26.34	26.34	361,700
Jul 15, 2022	27.92	27.92	26.24	26.97	26.97	536,800
Jul 14, 2022	28.25	28.25	26.72	26.92	26.92	451,900
Jul 13, 2022	25.86	28.84	25.55	28.60	28.60	323,200
Jul 12, 2022	27.46	27.49	26.01	26.76	26.76	355,400
Jul 11, 2022	29.10	29.10	27.34	27.46	27.46	606,300
Jul 08, 2022	29.51	30.33	28.23	29.10	29.10	519,900
Jul 07, 2022	29.64	31.87	29.55	29.95	29.95	577,200
Jul 06, 2022	30.60	32.50	29.03	30.00	30.00	855,000
Jul 05, 2022	25.61	30.68	25.43	30.63	30.63	602,200
Jul 01, 2022	26.50	28.16	25.89	26.42	26.42	405,700
Jun 30, 2022	26.43	27.41	25.98	26.44	26.44	399,700
Jun 29, 2022	26.90	27.36	25.16	27.00	27.00	313,600
Jun 28, 2022	29.14	29.25	26.85	26.97	26.97	439,000
Jun 27, 2022	28.34	29.81	27.66	29.05	29.05	348,600
Jun 24, 2022	28.91	29.34	27.81	28.15	28.15	1,796,700
Jun 23, 2022	26.68	28.65	25.83	28.63	28.63	415,200
Jun 22, 2022	24.75	26.32	24.75	26.21	26.21	331,900
Jun 21, 2022	24.63	26.13	24.22	25.21	25.21	544,100
Jun 17, 2022	23.08	24.47	23.08	23.92	23.92	850,200
Jun 16, 2022	23.71	24.79	22.10	22.90	22.90	491,300
Jun 15, 2022	24.29	24.96	23.38	24.60	24.60	501,600
Jun 14, 2022	24.30	25.17	23.77	24.35	24.35	441,300
Jun 13, 2022	24.54	24.75	23.26	24.03	24.03	543,200
Jun 10, 2022	27.38	27.38	25.66	25.87	25.87	511,600
Jun 09, 2022	28.09	29.08	27.86	28.02	28.02	362,700
Jun 08, 2022	28.34	29.46	27.93	28.61	28.61	270,900
Jun 07, 2022	25.69	28.89	25.50	28.79	28.79	618,200
Jun 06, 2022	28.22	29.17	25.18	25.89	25.89	353,000
Jun 03, 2022	26.76	28.60	26.76	27.84	27.84	365,100
Jun 02, 2022	26.31	27.90	25.67	27.03	27.03	275,000
Jun 01, 2022	26.23	26.91	25.00	26.41	26.41	416,600
May 31, 2022	27.06	27.72	26.00	26.13	26.13	889,700
May 27, 2022	27.04	27.45	24.53	27.25	27.25	502,000
May 26, 2022	26.86	28.24	26.27	26.96	26.96	359,300
May 25, 2022	25.00	27.13	25.00	26.91	26.91	398,900
May 24, 2022	24.64	25.44	24.00	25.06	25.06	483,300
May 23, 2022	25.24	25.74	24.69	25.21	25.21	235,800
May 20, 2022	24.81	25.25	22.95	24.94	24.94	280,100
May 19, 2022	23.63	25.23	23.59	24.44	24.44	369,800
May 18, 2022	25.02	26.15	23.00	23.62	23.62	486,200
May 17, 2022	26.00	26.44	24.66	25.97	25.97	1,319,200
May 16, 2022	23.88	25.56	23.29	25.20	25.20	441,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,979.01-256.08(-1.33%)

S&P 5003,744.52-38.76(-1.02%)

DOW29,926.94-346.93(-1.15%)

CAD/USD0.7294+0.0017(+0.24%)

CRUDE OIL89.20+0.75(+0.85%)

BTC-CAD27,354.44-409.90(-1.48%)

Cerevel Therapeutics Holdings, Inc. (CERE)

S&P/TSX
18,979.01
-256.08(-1.33%)

S&P 500
3,744.52
-38.76(-1.02%)

DOW
29,926.94
-346.93(-1.15%)

CAD/USD
0.7294
+0.0017(+0.24%)

CRUDE OIL
89.20
+0.75(+0.85%)

BTC-CAD
27,354.44
-409.90(-1.48%)