Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Cerevel Therapeutics Holdings, Inc. (CERE)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

22.17

+1.12

(+5.32%)

At close: 04:00PM EDT

21.05

-1.12

(-5.05%)

After hours:

05:00PM EDT

Time period:

29 Sept 2022 - 29 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2023	21.83	22.25	21.51	22.17	22.17	745,700
27 Sept 2023	20.71	21.19	20.55	21.05	21.05	673,400
26 Sept 2023	20.51	20.95	20.32	20.56	20.56	1,016,900
25 Sept 2023	20.17	20.42	19.85	20.35	20.35	806,600
22 Sept 2023	20.65	20.65	19.97	20.26	20.26	832,900
21 Sept 2023	20.54	21.15	20.48	20.63	20.63	772,800
20 Sept 2023	21.13	21.31	20.70	20.80	20.80	834,700
19 Sept 2023	21.73	21.98	21.06	21.21	21.21	985,800
18 Sept 2023	22.92	22.92	21.77	21.84	21.84	633,400
15 Sept 2023	22.61	23.00	21.95	22.65	22.65	1,446,400
14 Sept 2023	22.73	23.03	22.25	22.33	22.33	917,900
13 Sept 2023	23.44	23.53	22.55	22.60	22.60	600,600
12 Sept 2023	23.93	23.98	23.35	23.45	23.45	590,800
11 Sept 2023	24.38	24.50	23.98	24.04	24.04	493,600
08 Sept 2023	24.16	24.43	24.00	24.18	24.18	497,200
07 Sept 2023	24.01	24.32	23.95	24.03	24.03	688,300
06 Sept 2023	24.18	24.40	23.66	24.26	24.26	531,100
05 Sept 2023	23.63	24.46	23.33	24.11	24.11	750,400
01 Sept 2023	23.80	24.16	23.59	23.66	23.66	434,200
31 Aug 2023	23.93	24.07	23.61	23.70	23.70	508,200
30 Aug 2023	23.47	24.08	23.44	23.93	23.93	515,200
29 Aug 2023	23.08	23.77	22.99	23.50	23.50	386,600
28 Aug 2023	23.12	23.44	22.86	23.00	23.00	327,400
25 Aug 2023	22.58	23.33	22.43	22.89	22.89	404,600
24 Aug 2023	22.82	22.96	22.20	22.43	22.43	413,500
23 Aug 2023	22.19	23.06	22.19	22.86	22.86	579,300
22 Aug 2023	21.78	22.29	21.64	22.12	22.12	443,700
21 Aug 2023	20.86	21.97	20.85	21.64	21.64	519,600
18 Aug 2023	20.78	21.44	20.71	20.94	20.94	579,800
17 Aug 2023	21.40	21.51	20.89	21.03	21.03	481,700
16 Aug 2023	21.61	21.97	21.09	21.39	21.39	679,500
15 Aug 2023	21.95	22.16	21.49	21.76	21.76	539,500
14 Aug 2023	22.15	22.15	21.08	22.00	22.00	684,200
11 Aug 2023	21.78	22.36	21.78	22.04	22.04	559,900
10 Aug 2023	21.84	22.51	21.70	21.99	21.99	601,000
09 Aug 2023	21.70	22.14	21.62	21.91	21.91	724,500
08 Aug 2023	22.19	23.04	21.58	21.76	21.76	1,796,200
07 Aug 2023	22.09	22.21	20.49	20.55	20.55	1,957,500
04 Aug 2023	23.76	23.76	22.03	22.47	22.47	1,854,300
03 Aug 2023	25.75	26.11	23.67	23.76	23.76	2,370,300
02 Aug 2023	29.73	29.77	24.99	26.33	26.33	2,628,000
01 Aug 2023	30.50	30.70	30.13	30.65	30.65	292,900
31 July 2023	30.42	30.66	30.15	30.59	30.59	298,500
28 July 2023	30.36	30.85	29.70	30.47	30.47	357,400
27 July 2023	30.20	30.27	29.55	30.03	30.03	283,600
26 July 2023	30.75	30.91	29.89	29.94	29.94	291,800
25 July 2023	30.54	30.95	30.32	30.73	30.73	460,600
24 July 2023	29.64	30.81	29.47	30.63	30.63	522,600
21 July 2023	29.45	29.70	29.17	29.49	29.49	335,400
20 July 2023	29.18	29.97	28.98	29.24	29.24	324,000
19 July 2023	29.55	29.64	28.86	29.11	29.11	377,700
18 July 2023	29.74	29.97	29.23	29.26	29.26	590,700
17 July 2023	29.96	30.59	29.67	29.68	29.68	565,100
14 July 2023	29.99	30.38	29.52	30.18	30.18	372,600
13 July 2023	30.53	30.86	30.07	30.08	30.08	373,900
12 July 2023	30.37	30.70	30.15	30.40	30.40	743,800
11 July 2023	30.48	30.48	29.67	30.20	30.20	548,400
10 July 2023	29.98	30.79	29.88	30.59	30.59	576,400
07 July 2023	31.60	32.04	30.07	30.16	30.16	482,700
06 July 2023	31.55	31.79	31.26	31.60	31.60	342,900
05 July 2023	31.37	31.92	31.19	31.91	31.91	368,500
03 July 2023	31.64	31.98	31.11	31.45	31.45	198,500
30 June 2023	32.21	32.63	31.73	31.79	31.79	356,000
29 June 2023	32.45	32.65	31.68	31.80	31.80	278,700
28 June 2023	32.59	32.90	31.97	32.57	32.57	405,800
27 June 2023	32.46	33.10	32.09	32.67	32.67	367,300
26 June 2023	32.30	32.75	32.09	32.42	32.42	372,300
23 June 2023	32.97	33.28	32.30	32.36	32.36	1,045,400
22 June 2023	33.00	34.09	32.97	33.39	33.39	385,900
21 June 2023	33.88	33.88	32.14	33.07	33.07	623,300
20 June 2023	33.86	34.40	32.84	34.17	34.17	671,000
16 June 2023	35.98	35.98	33.86	34.01	34.01	1,488,400
15 June 2023	33.97	35.59	33.92	35.38	35.38	988,700
14 June 2023	34.56	34.65	33.93	34.17	34.17	625,700
13 June 2023	32.76	34.38	32.70	34.25	34.25	523,400
12 June 2023	33.00	33.26	32.12	32.72	32.72	585,100
09 June 2023	33.87	33.99	32.58	32.83	32.83	347,100
08 June 2023	32.54	33.86	32.36	33.67	33.67	469,100
07 June 2023	33.00	33.48	32.43	32.60	32.60	410,800
06 June 2023	32.73	33.66	32.73	33.05	33.05	740,000
05 June 2023	32.97	33.50	32.65	32.80	32.80	412,700
02 June 2023	32.95	33.44	32.67	33.38	33.38	354,600
01 June 2023	32.61	33.06	32.27	32.55	32.55	423,200
31 May 2023	32.57	33.92	32.02	32.60	32.60	338,000
30 May 2023	33.48	34.03	32.41	32.54	32.54	408,800
26 May 2023	32.64	33.46	32.51	33.40	33.40	353,900
25 May 2023	33.04	33.32	31.99	32.57	32.57	445,600
24 May 2023	32.96	33.51	32.01	33.09	33.09	322,400
23 May 2023	33.60	35.07	33.00	33.27	33.27	638,700
22 May 2023	32.63	34.26	32.63	34.00	34.00	625,800
19 May 2023	32.36	32.83	31.85	32.46	32.46	350,600
18 May 2023	31.52	32.08	30.90	31.96	31.96	467,600
17 May 2023	31.74	31.90	30.70	31.68	31.68	311,000
16 May 2023	31.38	31.57	30.45	31.45	31.45	416,600
15 May 2023	32.05	32.67	31.32	32.11	32.11	335,300
12 May 2023	31.72	31.97	31.29	31.93	31.93	409,600
11 May 2023	31.77	32.07	31.10	31.53	31.53	660,200
10 May 2023	33.42	33.58	30.78	31.98	31.98	565,000
09 May 2023	32.45	33.15	32.37	32.83	32.83	282,300
08 May 2023	32.84	32.99	31.99	32.74	32.74	413,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

AUD/USD0.6489+0.0058(+0.90%)

OIL92.61+0.90(+0.98%)

GOLD1,884.70+6.10(+0.32%)

Bitcoin AUD41,602.20+789.59(+1.93%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Cerevel Therapeutics Holdings, Inc. (CERE)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

AUD/USD
0.6489
+0.0058(+0.90%)

OIL
92.61
+0.90(+0.98%)

GOLD
1,884.70
+6.10(+0.32%)

Bitcoin AUD
41,602.20
+789.59(+1.93%)