News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Cerevel Therapeutics Holdings, Inc. (CERE)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

24.94

+0.50

(+2.05%)

At close: 04:00PM EDT

24.94

0.00

(0.00%)

After hours:

04:03PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	24.81	25.25	22.95	24.94	24.94	280,100
19 May 2022	23.63	25.23	23.59	24.44	24.44	369,800
18 May 2022	25.02	26.15	23.00	23.62	23.62	486,200
17 May 2022	26.00	26.44	24.66	25.97	25.97	1,319,200
16 May 2022	23.88	25.56	23.29	25.20	25.20	441,700
13 May 2022	22.11	24.10	22.03	23.90	23.90	476,400
12 May 2022	20.23	22.77	19.86	21.76	21.76	676,800
11 May 2022	21.80	22.90	20.19	20.62	20.62	940,200
10 May 2022	23.30	24.23	22.01	22.68	22.68	793,200
09 May 2022	24.81	24.81	21.83	22.18	22.18	878,900
06 May 2022	28.11	28.33	25.43	25.43	25.43	660,500
05 May 2022	31.47	31.70	27.86	28.74	28.74	535,300
04 May 2022	30.75	32.51	29.03	31.98	31.98	521,000
03 May 2022	31.02	31.75	29.83	30.57	30.57	252,200
02 May 2022	29.00	30.94	28.65	30.86	30.86	429,500
29 Apr 2022	30.16	30.79	29.03	29.28	29.28	320,000
28 Apr 2022	31.11	31.11	29.53	30.41	30.41	277,900
27 Apr 2022	31.26	32.40	29.92	30.42	30.42	290,200
26 Apr 2022	32.21	32.63	30.95	30.98	30.98	386,500
25 Apr 2022	30.32	32.63	30.32	32.48	32.48	191,700
22 Apr 2022	30.79	31.75	30.62	30.86	30.86	242,600
21 Apr 2022	33.53	33.97	30.81	30.85	30.85	376,100
20 Apr 2022	32.64	33.65	31.99	33.27	33.27	157,900
19 Apr 2022	31.78	33.29	31.46	32.59	32.59	223,500
18 Apr 2022	32.31	32.31	30.70	31.50	31.50	370,400
14 Apr 2022	34.58	34.58	32.00	32.47	32.47	364,100
13 Apr 2022	34.92	34.98	34.20	34.75	34.75	293,400
12 Apr 2022	34.19	36.50	32.30	34.32	34.32	315,800
11 Apr 2022	34.59	34.81	33.10	33.72	33.72	351,800
08 Apr 2022	35.70	36.95	34.39	34.90	34.90	266,300
07 Apr 2022	36.00	36.84	35.05	35.71	35.71	372,900
06 Apr 2022	35.14	36.30	34.08	36.14	36.14	340,500
05 Apr 2022	36.96	37.90	35.38	35.49	35.49	329,600
04 Apr 2022	37.54	38.37	35.90	36.80	36.80	325,300
01 Apr 2022	35.03	37.31	34.50	37.15	37.15	356,000
31 Mar 2022	34.07	36.13	34.07	35.01	35.01	365,200
30 Mar 2022	34.60	35.96	33.13	33.62	33.62	271,400
29 Mar 2022	34.01	35.80	33.65	34.98	34.98	358,000
28 Mar 2022	33.53	34.65	32.94	33.48	33.48	324,400
25 Mar 2022	33.88	34.09	32.89	33.38	33.38	313,300
24 Mar 2022	33.19	34.19	32.61	34.06	34.06	191,200
23 Mar 2022	32.86	34.67	32.35	32.87	32.87	248,300
22 Mar 2022	31.30	33.45	29.40	33.28	33.28	272,400
21 Mar 2022	32.67	32.74	30.84	31.01	31.01	395,800
18 Mar 2022	31.43	33.33	30.59	32.67	32.67	1,236,000
17 Mar 2022	30.69	31.70	30.51	31.51	31.51	307,200
16 Mar 2022	29.58	31.03	29.12	30.99	30.99	435,700
15 Mar 2022	30.14	30.22	27.93	28.98	28.98	453,400
14 Mar 2022	33.63	33.64	29.13	30.04	30.04	665,500
11 Mar 2022	35.44	35.75	33.46	33.52	33.52	439,100
10 Mar 2022	34.40	36.35	33.50	35.38	35.38	403,000
09 Mar 2022	31.44	35.18	31.23	34.94	34.94	540,700
08 Mar 2022	28.90	31.61	27.80	30.78	30.78	509,300
07 Mar 2022	28.45	29.77	28.40	28.92	28.92	274,400
04 Mar 2022	29.68	30.43	28.07	28.38	28.38	374,400
03 Mar 2022	30.28	31.28	28.76	29.35	29.35	400,400
02 Mar 2022	28.27	30.58	27.94	30.20	30.20	345,400
01 Mar 2022	26.14	29.79	26.07	28.37	28.37	480,600
28 Feb 2022	25.44	26.57	24.86	26.47	26.47	487,300
25 Feb 2022	25.54	25.80	24.68	25.45	25.45	292,700
24 Feb 2022	22.90	25.61	22.45	25.47	25.47	672,100
23 Feb 2022	24.27	24.46	23.09	23.50	23.50	481,000
22 Feb 2022	23.64	24.91	23.49	24.25	24.25	567,400
18 Feb 2022	26.50	26.50	23.00	24.00	24.00	691,300
17 Feb 2022	29.35	29.35	25.26	25.75	25.75	703,200
16 Feb 2022	30.09	30.09	28.00	29.24	29.24	643,100
15 Feb 2022	30.09	30.75	28.40	30.10	30.10	758,400
14 Feb 2022	31.00	31.45	29.75	31.10	31.10	378,900
11 Feb 2022	29.51	30.75	28.99	30.63	30.63	697,100
10 Feb 2022	29.47	31.50	29.17	29.53	29.53	434,300
09 Feb 2022	28.57	30.50	28.23	30.36	30.36	633,000
08 Feb 2022	28.41	29.50	27.10	28.17	28.17	520,600
07 Feb 2022	26.71	29.00	26.61	28.78	28.78	477,800
04 Feb 2022	26.07	27.16	25.23	26.71	26.71	365,400
03 Feb 2022	26.64	27.37	26.05	26.21	26.21	359,600
02 Feb 2022	26.97	27.82	26.20	27.34	27.34	460,900
01 Feb 2022	26.30	27.62	24.95	27.08	27.08	1,152,300
31 Jan 2022	23.77	26.07	23.53	26.04	26.04	552,900
28 Jan 2022	23.29	23.80	21.54	23.77	23.77	704,800
27 Jan 2022	25.74	26.20	22.63	23.55	23.55	521,700
26 Jan 2022	25.98	26.47	25.00	25.49	25.49	1,217,600
25 Jan 2022	25.68	25.89	24.73	25.57	25.57	457,300
24 Jan 2022	25.00	26.36	23.43	26.16	26.16	400,200
21 Jan 2022	25.54	26.45	25.05	25.29	25.29	380,000
20 Jan 2022	26.27	27.53	25.51	25.62	25.62	348,400
19 Jan 2022	25.84	26.77	25.46	25.89	25.89	288,800
18 Jan 2022	26.77	26.90	25.56	25.78	25.78	563,700
14 Jan 2022	26.18	27.67	25.53	27.57	27.57	503,800
13 Jan 2022	28.25	28.78	26.60	27.04	27.04	389,400
12 Jan 2022	28.47	29.14	26.96	27.03	27.03	434,300
11 Jan 2022	28.35	29.44	27.90	28.47	28.47	320,500
10 Jan 2022	30.37	30.46	27.55	28.63	28.63	468,300
07 Jan 2022	32.13	32.92	30.80	30.94	30.94	339,900
06 Jan 2022	32.06	33.89	31.53	32.36	32.36	291,800
05 Jan 2022	33.64	34.85	32.31	32.39	32.39	405,200
04 Jan 2022	34.36	34.36	32.06	32.74	32.74	265,100
03 Jan 2022	32.93	34.55	31.78	34.49	34.49	294,400
31 Dec 2021	32.86	33.85	32.24	32.42	32.42	664,400
30 Dec 2021	32.91	35.04	32.70	32.93	32.93	263,300
29 Dec 2021	32.61	33.83	32.14	32.92	32.92	269,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

AUD/USD0.7037-0.0012(-0.17%)

ASX 2007,145.60+81.10(+1.15%)

OIL110.35+0.46(+0.42%)

GOLD1,845.10+3.90(+0.21%)

BTC-AUD42,590.53+702.68(+1.68%)

News that makes you smarter and richer... For free.

Cerevel Therapeutics Holdings, Inc. (CERE)

ALL ORDS
7,391.00
+87.70(+1.20%)

AUD/USD
0.7037
-0.0012(-0.17%)

ASX 200
7,145.60
+81.10(+1.15%)

OIL
110.35
+0.46(+0.42%)

GOLD
1,845.10
+3.90(+0.21%)

BTC-AUD
42,590.53
+702.68(+1.68%)