Get our best money-saving hacks and pro tips now

Cerevel Therapeutics Holdings, Inc. (CERE)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

24.53

+1.14

(+4.87%)

At close: 04:00PM EDT

23.39

-1.14

(-4.65%)

After hours:

05:00PM EDT

Time period:

21 Mar 2022 - 21 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Mar 2023	23.63	25.41	23.50	24.53	24.53	1,404,800
17 Mar 2023	22.96	23.59	22.63	23.39	23.39	1,304,300
16 Mar 2023	23.78	24.46	23.42	24.32	24.32	666,400
15 Mar 2023	24.81	25.14	24.16	24.45	24.45	1,128,900
14 Mar 2023	25.59	26.37	24.86	25.32	25.32	782,800
13 Mar 2023	24.44	25.80	24.00	25.22	25.22	592,700
10 Mar 2023	25.69	25.75	23.88	24.75	24.75	899,200
09 Mar 2023	26.60	26.97	25.41	25.82	25.82	566,300
08 Mar 2023	26.85	27.08	26.31	26.60	26.60	296,400
07 Mar 2023	27.55	27.78	26.83	26.93	26.93	504,700
06 Mar 2023	27.85	28.18	27.25	27.63	27.63	569,100
03 Mar 2023	27.19	28.00	26.79	27.81	27.81	552,600
02 Mar 2023	27.42	27.48	26.62	27.14	27.14	830,400
01 Mar 2023	26.73	27.74	26.61	27.64	27.64	749,100
28 Feb 2023	25.56	27.11	25.50	26.69	26.69	751,500
27 Feb 2023	25.57	26.30	25.30	25.68	25.68	770,800
24 Feb 2023	26.45	26.45	25.14	25.38	25.38	850,700
23 Feb 2023	26.18	26.74	25.01	26.54	26.54	1,581,600
22 Feb 2023	31.83	32.41	25.99	26.73	26.73	2,608,700
21 Feb 2023	32.99	33.58	30.96	31.00	31.00	590,500
17 Feb 2023	32.91	33.63	32.28	33.59	33.59	323,900
16 Feb 2023	33.16	33.37	32.10	32.64	32.64	956,900
15 Feb 2023	32.43	33.44	32.24	33.39	33.39	453,700
14 Feb 2023	33.12	34.09	32.49	32.69	32.69	597,400
13 Feb 2023	32.75	33.78	31.84	33.41	33.41	284,900
10 Feb 2023	31.80	33.01	31.53	32.67	32.67	573,700
09 Feb 2023	32.70	33.30	31.74	31.92	31.92	452,000
08 Feb 2023	33.05	33.61	32.23	32.46	32.46	292,700
07 Feb 2023	34.30	34.33	32.42	33.23	33.23	563,700
06 Feb 2023	34.88	35.77	34.13	34.41	34.41	258,600
03 Feb 2023	34.62	35.69	34.62	34.96	34.96	300,700
02 Feb 2023	35.46	35.91	34.21	35.32	35.32	560,500
01 Feb 2023	34.12	35.25	33.62	34.84	34.84	445,500
31 Jan 2023	34.54	35.26	34.05	34.15	34.15	510,700
30 Jan 2023	34.31	34.78	33.83	34.55	34.55	384,200
27 Jan 2023	32.96	34.69	32.96	34.43	34.43	391,000
26 Jan 2023	32.71	33.12	32.35	32.94	32.94	242,400
25 Jan 2023	32.15	32.89	31.52	32.50	32.50	340,700
24 Jan 2023	32.25	33.12	32.05	32.61	32.61	429,900
23 Jan 2023	32.76	32.85	32.08	32.47	32.47	431,800
20 Jan 2023	33.27	33.27	32.28	32.84	32.84	477,400
19 Jan 2023	33.11	33.37	32.38	32.73	32.73	291,000
18 Jan 2023	33.36	33.96	32.43	33.14	33.14	404,800
17 Jan 2023	32.74	33.78	32.01	33.10	33.10	585,000
13 Jan 2023	33.03	33.86	31.81	32.79	32.79	569,000
12 Jan 2023	31.77	33.26	31.01	33.22	33.22	888,200
11 Jan 2023	30.94	31.75	30.63	31.71	31.71	456,200
10 Jan 2023	30.05	31.08	29.90	31.08	31.08	592,400
09 Jan 2023	31.17	31.60	29.81	30.18	30.18	524,500
06 Jan 2023	29.90	31.05	29.19	30.74	30.74	494,700
05 Jan 2023	30.40	31.61	29.59	29.80	29.80	528,800
04 Jan 2023	30.94	31.57	30.41	30.64	30.64	411,200
03 Jan 2023	31.67	32.05	30.82	30.95	30.95	434,800
30 Dec 2022	31.52	31.75	30.86	31.54	31.54	544,700
29 Dec 2022	29.48	31.85	29.10	31.65	31.65	626,100
28 Dec 2022	29.48	29.90	29.15	29.37	29.37	490,500
27 Dec 2022	30.86	31.16	29.17	29.48	29.48	373,800
23 Dec 2022	31.42	31.42	30.05	30.74	30.74	579,300
22 Dec 2022	31.49	31.85	30.31	31.45	31.45	846,300
21 Dec 2022	32.11	32.80	31.27	31.69	31.69	537,700
20 Dec 2022	31.30	32.38	31.01	31.96	31.96	847,100
19 Dec 2022	28.00	33.74	27.90	31.01	31.01	2,058,700
16 Dec 2022	25.11	25.70	24.35	25.35	25.35	1,450,500
15 Dec 2022	26.53	26.97	25.12	25.51	25.51	574,200
14 Dec 2022	27.63	27.84	26.50	26.88	26.88	409,200
13 Dec 2022	28.02	28.07	26.67	27.73	27.73	484,700
12 Dec 2022	26.26	27.41	25.86	27.03	27.03	456,500
09 Dec 2022	27.23	27.28	26.02	26.10	26.10	475,200
08 Dec 2022	27.27	27.89	26.60	27.38	27.38	391,600
07 Dec 2022	27.19	27.62	26.68	27.14	27.14	449,500
06 Dec 2022	27.97	28.12	27.02	27.21	27.21	378,700
05 Dec 2022	29.45	29.72	27.50	28.31	28.31	587,900
02 Dec 2022	27.99	29.95	27.42	29.64	29.64	430,700
01 Dec 2022	28.97	28.97	27.52	28.37	28.37	402,600
30 Nov 2022	27.89	29.06	27.39	28.96	28.96	561,700
29 Nov 2022	27.50	28.29	27.38	27.50	27.50	219,200
28 Nov 2022	28.46	29.12	27.60	27.80	27.80	341,600
25 Nov 2022	28.92	29.14	28.25	28.51	28.51	123,100
23 Nov 2022	29.34	29.96	28.79	29.13	29.13	256,800
22 Nov 2022	27.39	29.41	26.70	29.10	29.10	383,300
21 Nov 2022	28.69	29.06	27.15	27.35	27.35	301,300
18 Nov 2022	29.11	29.91	28.66	28.80	28.80	620,100
17 Nov 2022	27.86	28.64	27.60	28.39	28.39	232,900
16 Nov 2022	29.34	29.87	27.75	28.43	28.43	789,900
15 Nov 2022	29.82	30.33	28.76	29.35	29.35	448,200
14 Nov 2022	29.24	30.18	28.98	29.38	29.38	657,500
11 Nov 2022	28.27	29.89	27.80	29.37	29.37	592,700
10 Nov 2022	26.79	28.60	26.53	28.05	28.05	980,500
09 Nov 2022	25.83	26.30	25.08	25.66	25.66	605,400
08 Nov 2022	27.51	28.09	24.41	25.70	25.70	892,700
07 Nov 2022	27.93	28.20	27.00	27.11	27.11	403,100
04 Nov 2022	28.71	28.71	26.96	27.99	27.99	582,000
03 Nov 2022	28.24	29.43	28.03	28.47	28.47	420,100
02 Nov 2022	29.13	30.40	28.50	28.74	28.74	396,300
01 Nov 2022	29.61	30.79	28.80	29.32	29.32	563,400
31 Oct 2022	28.55	28.58	27.04	27.96	27.96	784,700
28 Oct 2022	28.27	28.92	27.81	28.73	28.73	525,200
27 Oct 2022	28.40	28.95	27.60	28.19	28.19	416,500
26 Oct 2022	27.66	28.83	27.19	28.04	28.04	501,000
25 Oct 2022	26.50	27.72	25.53	27.36	27.36	485,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,142.20+57.10(+0.81%)

AUD/USD0.6690-0.0030(-0.44%)

ASX 2006,955.40+56.90(+0.82%)

OIL67.00-0.64(-0.95%)

GOLD1,984.20+1.40(+0.07%)

Bitcoin AUD41,661.75+538.35(+1.31%)

Get our best money-saving hacks and pro tips now

Cerevel Therapeutics Holdings, Inc. (CERE)

ALL ORDS
7,142.20
+57.10(+0.81%)

AUD/USD
0.6690
-0.0030(-0.44%)

ASX 200
6,955.40
+56.90(+0.82%)

OIL
67.00
-0.64(-0.95%)

GOLD
1,984.20
+1.40(+0.07%)

Bitcoin AUD
41,661.75
+538.35(+1.31%)