Cerevel Therapeutics Holdings, Inc. (CERE)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

44.62

+0.22

(+0.50%)

At close: 04:00PM EDT

44.62

0.00

(0.00%)

After hours:

05:35PM EDT

Time period:

27 July 2023 - 27 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 July 2024	44.42	44.66	44.38	44.62	44.62	2,051,600
25 July 2024	43.78	44.54	43.75	44.40	44.40	7,071,200
24 July 2024	43.37	43.49	43.33	43.37	43.37	1,242,600
23 July 2024	43.50	43.53	43.32	43.40	43.40	1,345,400
22 July 2024	43.13	43.61	43.13	43.44	43.44	2,197,700
19 July 2024	42.74	42.91	42.53	42.90	42.90	2,241,600
18 July 2024	42.50	43.10	42.50	42.70	42.70	2,626,100
17 July 2024	42.40	42.74	42.23	42.72	42.72	1,482,600
16 July 2024	41.90	42.68	41.73	42.45	42.45	1,670,900
15 July 2024	40.27	41.92	40.19	41.90	41.90	2,020,100
12 July 2024	41.16	41.16	40.24	40.31	40.31	976,200
11 July 2024	41.23	41.28	40.66	41.05	41.05	1,286,700
10 July 2024	40.68	40.97	40.30	40.93	40.93	951,400
09 July 2024	40.46	40.56	40.04	40.53	40.53	1,220,700
08 July 2024	40.75	40.95	39.91	40.59	40.59	1,578,100
05 July 2024	40.22	41.02	40.05	40.96	40.96	1,553,200
03 July 2024	41.47	41.57	39.16	40.30	40.30	4,680,800
02 July 2024	41.15	41.29	40.95	41.23	41.23	2,444,700
01 July 2024	41.17	41.49	40.72	41.35	41.35	1,548,000
28 June 2024	40.60	41.54	40.52	40.89	40.89	12,161,900
27 June 2024	39.00	42.00	38.91	40.50	40.50	3,443,900
26 June 2024	39.56	39.83	38.59	38.96	38.96	2,625,700
25 June 2024	41.42	41.54	38.50	39.56	39.56	6,493,200
24 June 2024	41.65	41.85	41.17	41.42	41.42	1,110,800
21 June 2024	41.84	41.85	41.52	41.65	41.65	1,177,200
20 June 2024	41.82	41.90	41.48	41.68	41.68	733,400
18 June 2024	41.64	41.90	41.48	41.85	41.85	963,300
17 June 2024	41.53	41.66	41.40	41.47	41.47	993,900
14 June 2024	41.24	41.70	41.24	41.53	41.53	1,838,900
13 June 2024	41.17	41.85	40.80	41.59	41.59	1,562,800
12 June 2024	40.68	41.25	40.31	41.05	41.05	2,303,800
11 June 2024	40.20	40.46	39.95	40.28	40.28	1,498,800
10 June 2024	40.02	40.27	39.96	40.27	40.27	1,116,300
07 June 2024	40.22	40.63	39.93	40.02	40.02	785,900
06 June 2024	41.20	41.28	40.15	40.26	40.26	1,577,100
05 June 2024	40.82	41.02	40.66	40.91	40.91	1,201,800
04 June 2024	40.62	41.13	40.51	40.65	40.65	1,437,400
03 June 2024	40.89	40.93	40.28	40.63	40.63	1,062,300
31 May 2024	40.75	41.08	40.63	40.74	40.74	1,079,700
30 May 2024	41.00	41.07	40.46	40.64	40.64	1,404,300
29 May 2024	41.00	41.19	40.80	40.82	40.82	924,800
28 May 2024	41.35	41.35	40.82	41.00	41.00	1,247,100
24 May 2024	41.52	41.57	41.31	41.33	41.33	731,900
23 May 2024	41.68	41.90	41.21	41.63	41.63	1,305,700
22 May 2024	41.82	41.96	41.50	41.65	41.65	1,392,500
21 May 2024	42.03	42.13	41.73	41.77	41.77	1,810,500
20 May 2024	42.16	42.19	42.00	42.05	42.05	1,063,100
17 May 2024	42.34	42.38	42.09	42.10	42.10	1,191,700
16 May 2024	42.22	42.44	42.19	42.35	42.35	1,083,400
15 May 2024	42.27	42.46	41.99	42.31	42.31	1,152,200
14 May 2024	42.19	42.29	41.94	42.24	42.24	726,800
13 May 2024	42.22	42.24	41.92	42.06	42.06	652,700
10 May 2024	42.20	42.35	41.99	42.19	42.19	474,400
09 May 2024	42.01	42.32	41.86	42.30	42.30	1,295,000
08 May 2024	42.20	42.33	41.96	42.06	42.06	1,120,900
07 May 2024	42.53	42.53	42.24	42.26	42.26	879,000
06 May 2024	42.53	42.66	42.40	42.52	42.52	676,500
03 May 2024	42.79	42.79	42.54	42.55	42.55	912,300
02 May 2024	42.56	42.88	42.44	42.59	42.59	1,517,700
01 May 2024	42.73	42.86	42.60	42.63	42.63	1,153,000
30 Apr 2024	42.57	42.82	42.56	42.71	42.71	1,059,700
29 Apr 2024	42.49	42.85	42.38	42.75	42.75	714,200
26 Apr 2024	42.02	42.49	41.93	42.47	42.47	680,900
25 Apr 2024	41.81	42.19	41.80	42.07	42.07	691,700
24 Apr 2024	41.97	42.06	41.87	41.90	41.90	629,600
23 Apr 2024	42.10	42.14	41.90	41.99	41.99	1,390,200
22 Apr 2024	42.28	42.30	41.86	42.10	42.10	701,500
19 Apr 2024	42.01	42.23	42.00	42.21	42.21	805,700
18 Apr 2024	41.88	42.21	41.70	42.14	42.14	1,282,800
17 Apr 2024	41.47	41.80	41.30	41.60	41.60	838,000
16 Apr 2024	41.60	41.81	41.19	41.31	41.31	1,439,500
15 Apr 2024	41.83	41.92	41.53	41.70	41.70	1,333,500
12 Apr 2024	42.02	42.04	41.50	41.85	41.85	2,259,300
11 Apr 2024	42.17	42.18	42.00	42.01	42.01	948,600
10 Apr 2024	42.10	42.27	42.04	42.11	42.11	1,218,900
09 Apr 2024	42.20	42.20	42.03	42.13	42.13	749,000
08 Apr 2024	42.17	42.28	42.10	42.21	42.21	1,057,600
05 Apr 2024	42.15	42.28	42.04	42.17	42.17	976,800
04 Apr 2024	42.31	42.40	42.15	42.17	42.17	1,386,100
03 Apr 2024	42.35	42.51	42.16	42.33	42.33	2,121,100
02 Apr 2024	42.30	42.57	42.28	42.35	42.35	892,000
01 Apr 2024	42.25	42.41	42.21	42.32	42.32	721,900
28 Mar 2024	42.35	42.38	42.11	42.27	42.27	1,068,100
27 Mar 2024	42.36	42.52	42.18	42.38	42.38	889,400
26 Mar 2024	42.48	42.60	42.24	42.36	42.36	1,296,700
25 Mar 2024	42.20	42.44	42.19	42.40	42.40	1,564,300
22 Mar 2024	42.30	42.39	42.10	42.19	42.19	707,400
21 Mar 2024	42.40	42.47	42.21	42.27	42.27	735,800
20 Mar 2024	42.30	42.49	42.24	42.30	42.30	1,066,600
19 Mar 2024	42.59	42.70	42.26	42.32	42.32	1,582,200
18 Mar 2024	42.37	42.79	42.35	42.56	42.56	2,821,200
15 Mar 2024	42.20	42.42	42.17	42.33	42.33	2,499,700
14 Mar 2024	42.31	42.41	42.21	42.24	42.24	1,782,900
13 Mar 2024	41.96	42.29	41.88	42.21	42.21	1,519,300
12 Mar 2024	41.33	42.05	41.33	41.88	41.88	1,557,000
11 Mar 2024	41.21	41.49	41.15	41.43	41.43	840,300
08 Mar 2024	41.37	41.49	41.10	41.25	41.25	955,300
07 Mar 2024	41.39	41.45	41.22	41.27	41.27	945,700
06 Mar 2024	41.25	41.39	41.12	41.27	41.27	935,400
05 Mar 2024	40.99	41.35	40.99	41.22	41.22	889,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

AUD/USD0.6551+0.0010(+0.15%)

OIL76.44-1.84(-2.35%)

GOLD2,385.70+32.20(+1.37%)

Bitcoin AUD103,800.90+1,451.40(+1.42%)

Cerevel Therapeutics Holdings, Inc. (CERE)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

AUD/USD
0.6551
+0.0010(+0.15%)

OIL
76.44
-1.84(-2.35%)

GOLD
2,385.70
+32.20(+1.37%)

Bitcoin AUD
103,800.90
+1,451.40(+1.42%)