Cerevel Therapeutics Holdings, Inc. (CERE) NASDAQ

44.96

+0.33(+0.74%)

Updated at July 31, 2024 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 01, 2024	44.96	44.96	44.96	44.96	44.96	0
July 31, 2024	44.99	44.96	44.96	44.99	44.96	15.04M
July 30, 2024	44.45	44.63	44.63	44.68	44.44	1.7M
July 29, 2024	44.61	44.41	44.41	44.63	44.36	3.79M
July 26, 2024	44.42	44.62	44.62	44.66	44.38	2.05M
July 25, 2024	43.79	44.4	44.4	44.54	43.75	7.07M
July 24, 2024	43.37	43.37	43.37	43.49	43.33	1.24M
July 23, 2024	43.5	43.4	43.4	43.53	43.32	1.35M
July 22, 2024	43.13	43.44	43.44	43.61	43.13	2.2M
July 19, 2024	42.74	42.9	42.9	42.91	42.53	2.24M
July 18, 2024	42.5	42.7	42.7	43.1	42.5	2.63M
July 17, 2024	42.4	42.72	42.72	42.74	42.23	1.48M
July 16, 2024	41.9	42.45	42.45	42.68	41.73	1.67M
July 15, 2024	40.27	41.9	41.9	41.92	40.19	2.02M
July 12, 2024	41.16	40.31	40.31	41.16	40.24	976,172
July 11, 2024	41.23	41.05	41.05	41.28	40.66	1.29M
July 10, 2024	40.68	40.93	40.93	40.97	40.3	951,432
July 09, 2024	40.46	40.53	40.53	40.56	40.04	1.22M
July 08, 2024	40.75	40.59	40.59	40.95	39.91	1.58M
July 05, 2024	40.22	40.96	40.96	41.02	40.05	1.55M
July 03, 2024	41.47	40.3	40.3	41.57	39.16	4.68M
July 02, 2024	41.15	41.23	41.23	41.29	40.95	2.44M
July 01, 2024	41.17	41.35	41.35	41.49	40.72	1.55M
June 28, 2024	40.6	40.89	40.89	41.54	40.52	12.16M
June 27, 2024	39	40.5	40.5	42	38.91	3.44M
June 26, 2024	39.56	38.96	38.96	39.83	38.59	2.63M
June 25, 2024	41.42	39.56	39.56	41.55	38.5	6.49M
June 24, 2024	41.65	41.42	41.42	41.85	41.17	1.11M
June 21, 2024	41.84	41.65	41.65	41.85	41.52	1.18M
June 20, 2024	41.82	41.68	41.68	41.9	41.48	733,395
June 18, 2024	41.64	41.85	41.85	41.9	41.48	963,256
June 17, 2024	41.53	41.47	41.47	41.66	41.4	993,891
June 14, 2024	41.24	41.54	41.54	41.7	41.24	1.84M
June 13, 2024	41.17	41.59	41.59	41.86	40.8	1.56M
June 12, 2024	40.68	41.05	41.05	41.25	40.31	2.3M
June 11, 2024	40.2	40.28	40.28	40.46	39.95	1.5M
June 10, 2024	40.02	40.27	40.27	40.27	39.96	1.12M
June 07, 2024	40.22	40.02	40.02	40.63	39.93	785,877
June 06, 2024	41.2	40.26	40.26	41.28	40.15	1.58M
June 05, 2024	40.82	40.91	40.91	41.02	40.66	1.2M
June 04, 2024	40.62	40.65	40.65	41.13	40.51	1.44M
June 03, 2024	40.89	40.63	40.63	40.93	40.28	1.06M
May 31, 2024	40.75	40.74	40.74	41.08	40.63	1.08M
May 30, 2024	41	40.64	40.64	41.07	40.46	1.4M
May 29, 2024	41	40.82	40.82	41.19	40.8	924,755
May 28, 2024	41.35	41	41	41.35	40.82	1.25M
May 24, 2024	41.52	41.33	41.33	41.57	41.31	731,926
May 23, 2024	41.68	41.63	41.63	41.9	41.21	1.31M
May 22, 2024	41.82	41.65	41.65	41.96	41.5	1.39M
May 21, 2024	42.03	41.77	41.77	42.13	41.73	1.81M
May 20, 2024	42.16	42.05	42.05	42.19	42	1.06M
May 17, 2024	42.34	42.1	42.1	42.38	42.09	1.19M
May 16, 2024	42.22	42.35	42.35	42.44	42.19	1.08M
May 15, 2024	42.27	42.31	42.31	42.46	42	1.15M
May 14, 2024	42.19	42.24	42.24	42.3	41.95	726,778
May 13, 2024	42.22	42.06	42.06	42.24	41.92	652,651
May 10, 2024	42.2	42.19	42.19	42.35	42	474,428
May 09, 2024	42.01	42.3	42.3	42.32	41.86	1.3M
May 08, 2024	42.2	42.06	42.06	42.33	41.96	1.12M
May 07, 2024	42.53	42.26	42.26	42.53	42.24	878,973