Cerevel Therapeutics Holdings, Inc. (CERE)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

41.97

-0.02

(-0.04%)

As of 03:24PM EDT. Market open.

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	41.94	42.06	41.93	41.97	41.97	381,639
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
04 Mar 2024	41.12	41.19	40.80	41.09	41.09	924,600
01 Mar 2024	41.05	41.28	41.04	41.05	41.05	1,690,100
29 Feb 2024	41.35	41.35	41.00	41.00	41.00	1,110,600
28 Feb 2024	41.20	41.28	41.15	41.22	41.22	610,500
27 Feb 2024	41.01	41.38	40.98	41.31	41.31	1,050,900
26 Feb 2024	40.90	41.15	40.87	41.08	41.08	1,433,300
23 Feb 2024	41.14	41.14	40.85	40.88	40.88	1,028,300
22 Feb 2024	41.00	41.13	40.66	41.06	41.06	2,060,200
21 Feb 2024	41.03	41.12	40.79	40.93	40.93	1,920,800
20 Feb 2024	41.23	41.41	41.00	41.04	41.04	5,425,500
16 Feb 2024	42.93	42.96	42.26	42.57	42.57	2,719,500
15 Feb 2024	43.50	43.59	42.58	42.93	42.93	4,023,300
14 Feb 2024	43.00	43.28	43.00	43.27	43.27	1,672,000
13 Feb 2024	43.00	43.08	42.86	42.89	42.89	1,708,900
12 Feb 2024	42.82	43.10	42.73	43.10	43.10	1,202,300
09 Feb 2024	42.22	43.01	42.18	42.88	42.88	3,133,500
08 Feb 2024	41.85	42.18	41.85	42.18	42.18	2,353,200
07 Feb 2024	41.70	41.77	41.41	41.53	41.53	799,600
06 Feb 2024	41.70	41.81	41.49	41.66	41.66	1,082,500
05 Feb 2024	41.80	41.88	41.62	41.70	41.70	1,057,000
02 Feb 2024	41.81	42.01	41.78	41.85	41.85	699,400
01 Feb 2024	41.92	41.99	41.75	41.81	41.81	1,025,300
31 Jan 2024	42.10	42.24	41.82	41.90	41.90	958,200
30 Jan 2024	42.05	42.19	41.96	42.09	42.09	1,257,600
29 Jan 2024	42.09	42.18	42.00	42.01	42.01	660,500
26 Jan 2024	42.11	42.19	42.04	42.07	42.07	1,747,600
25 Jan 2024	42.15	42.24	42.06	42.10	42.10	891,700
24 Jan 2024	42.33	42.33	42.00	42.01	42.01	889,600
23 Jan 2024	42.14	42.25	41.95	42.15	42.15	1,208,000
22 Jan 2024	42.34	42.35	42.05	42.11	42.11	1,395,600
19 Jan 2024	42.40	42.40	42.21	42.25	42.25	1,503,000
18 Jan 2024	42.05	42.51	42.05	42.29	42.29	3,164,700
17 Jan 2024	42.42	42.49	42.13	42.23	42.23	1,298,300
16 Jan 2024	42.55	42.60	42.29	42.57	42.57	1,610,500
12 Jan 2024	42.64	42.78	42.44	42.70	42.70	2,878,500
11 Jan 2024	42.40	42.64	42.28	42.64	42.64	1,505,800
10 Jan 2024	42.26	42.43	42.20	42.43	42.43	1,106,700
09 Jan 2024	42.24	42.48	42.12	42.25	42.25	1,457,000
08 Jan 2024	42.34	42.47	42.16	42.35	42.35	1,686,900
05 Jan 2024	42.19	42.43	42.12	42.26	42.26	2,874,700
04 Jan 2024	42.24	42.35	42.17	42.27	42.27	2,404,300
03 Jan 2024	42.36	42.36	42.09	42.09	42.09	2,392,700
02 Jan 2024	42.34	42.42	42.13	42.21	42.21	1,740,700
29 Dec 2023	42.40	42.58	42.36	42.40	42.40	769,900
28 Dec 2023	42.52	42.87	42.35	42.44	42.44	1,339,400
27 Dec 2023	42.28	42.59	42.23	42.30	42.30	1,125,300
26 Dec 2023	42.13	42.54	41.92	42.31	42.31	1,407,600
22 Dec 2023	41.37	42.11	41.37	41.90	41.90	2,503,800
21 Dec 2023	41.49	41.60	41.30	41.39	41.39	1,676,400
20 Dec 2023	41.43	41.51	41.30	41.32	41.32	2,169,200
19 Dec 2023	41.39	41.79	41.35	41.46	41.46	4,788,300
18 Dec 2023	41.22	41.57	41.10	41.41	41.41	2,282,800
15 Dec 2023	41.44	41.60	41.13	41.30	41.30	6,545,400
14 Dec 2023	41.30	41.60	41.06	41.22	41.22	6,025,400
13 Dec 2023	41.19	41.29	40.96	41.10	41.10	8,807,500
12 Dec 2023	41.19	41.55	41.04	41.06	41.06	5,434,600
11 Dec 2023	41.19	41.36	40.94	41.05	41.05	7,297,700
08 Dec 2023	41.13	41.40	41.10	41.22	41.22	8,515,500
07 Dec 2023	41.37	41.75	40.88	41.13	41.13	31,256,300
06 Dec 2023	36.45	38.24	35.52	36.93	36.93	7,187,700
05 Dec 2023	31.78	37.83	31.30	35.59	35.59	8,528,700
04 Dec 2023	26.03	31.87	26.01	31.80	31.80	4,713,900
01 Dec 2023	25.93	26.15	25.28	26.00	26.00	1,603,100
30 Nov 2023	25.60	26.33	25.45	25.93	25.93	1,022,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6502+0.0013(+0.20%)

OIL82.95-0.41(-0.49%)

GOLD2,334.90-7.20(-0.31%)

Bitcoin AUD98,933.38-3,532.52(-3.45%)

Cerevel Therapeutics Holdings, Inc. (CERE)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6502
+0.0013(+0.20%)

OIL
82.95
-0.41(-0.49%)

GOLD
2,334.90
-7.20(-0.31%)

Bitcoin AUD
98,933.38
-3,532.52(-3.45%)