Dark

CERE
Cerevel Therapeutics Holdings, Inc. Common Stock
stock NASDAQ

Inactive

Jul 31, 2024

44.96USD+0.739%(+0.33)15,037,313

Pre-market

0.00USD-100.000%(-44.63)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-31	44.9900	44.9900	44.9600	44.9600	+0.739%	15,037,313	0.000%
2024-07-30	44.4500	44.6800	44.4400	44.6300	+0.495%	1,695,214	+0.739%
2024-07-29	44.6100	44.6300	44.3600	44.4100	-0.471%	3,788,200	+1.238%
2024-07-26	44.4200	44.6600	44.3750	44.6200	+0.495%	2,047,442	+0.762%
2024-07-25	43.7850	44.5400	43.7500	44.4000	+2.375%	6,913,779	+1.261%
2024-07-24	43.3700	43.4900	43.3300	43.3700	-0.069%	1,207,281	+3.666%
2024-07-23	43.5000	43.5300	43.3200	43.4000	-0.092%	1,324,463	+3.594%
2024-07-22	43.1300	43.6100	43.1300	43.4400	+1.259%	2,174,885	+3.499%
2024-07-19	42.7400	42.9100	42.5300	42.9000	+0.468%	2,239,469	+4.802%
2024-07-18	42.5000	43.1000	42.5000	42.7000	-0.047%	2,617,914	+5.293%
2024-07-17	42.4000	42.7400	42.2300	42.7200	+0.636%	1,365,326	+5.243%
2024-07-16	41.9000	42.6782	41.7300	42.4500	+1.313%	1,657,194	+5.913%
2024-07-15	40.2700	41.9200	40.1900	41.9000	+3.944%	1,897,762	+7.303%
2024-07-12	41.1600	41.1600	40.2400	40.3100	-1.803%	968,953	+11.536%
2024-07-11	41.2300	41.2800	40.6600	41.0500	+0.293%	1,283,424	+9.525%
2024-07-10	40.6800	40.9700	40.3000	40.9300	+0.987%	947,957	+9.846%
2024-07-09	40.4600	40.5600	40.0400	40.5300	-0.148%	1,219,470	+10.930%
2024-07-08	40.7500	40.9500	39.9100	40.5900	-0.903%	1,576,143	+10.766%
2024-07-05	40.2200	41.0200	40.0500	40.9600	+1.638%	1,552,196	+9.766%
2024-07-03	41.4700	41.5700	39.1600	40.3000	-2.256%	4,679,980	+11.563%
2024-07-02	41.1500	41.2900	40.9500	41.2300	-0.290%	2,229,144	+9.047%
2024-07-01	41.1700	41.4900	40.7200	41.3500	+1.125%	1,482,483	+8.730%
2024-06-28	40.6000	41.5400	40.5200	40.8900	+0.963%	12,030,491	+9.954%
2024-06-27	39.0000	42.0000	38.9100	40.5000	+3.953%	3,437,843	+11.012%
2024-06-26	39.5600	39.8300	38.5900	38.9600	-1.517%	2,581,839	+15.400%
2024-06-25	41.4200	41.5450	38.5000	39.5600	-4.491%	6,454,629	+13.650%
2024-06-24	41.6500	41.8500	41.1700	41.4200	-0.552%	1,109,360	+8.547%
2024-06-21	41.8400	41.8500	41.5200	41.6500	-0.072%	1,145,129	+7.947%
2024-06-20	41.8200	41.9000	41.4800	41.6800	-0.406%	731,880	+7.869%
2024-06-18	41.6400	41.9000	41.4800	41.8500	+0.916%	852,155	+7.431%
2024-06-17	41.5300	41.6600	41.3950	41.4700	-0.156%	861,870	+8.416%
2024-06-14	41.2400	41.7000	41.2400	41.5350	-0.132%	1,820,585	+8.246%
2024-06-13	41.1700	41.8550	40.8000	41.5900	+1.315%	1,553,925	+8.103%
2024-06-12	40.6800	41.2500	40.3100	41.0500	+1.912%	2,298,703	+9.525%
2024-06-11	40.2000	40.4600	39.9500	40.2800	+0.025%	1,392,181	+11.619%
2024-06-10	40.0200	40.2700	39.9600	40.2700	+0.625%	1,057,537	+11.646%
2024-06-07	40.2200	40.6250	39.9300	40.0200	-0.596%	775,263	+12.344%
2024-06-06	41.2000	41.2800	40.1450	40.2600	-1.589%	1,569,574	+11.674%
2024-06-05	40.8200	41.0200	40.6600	40.9100	+0.640%	1,148,648	+9.900%
2024-06-04	40.6200	41.1250	40.5100	40.6500	+0.049%	1,375,515	+10.603%
2024-06-03	40.8900	40.9300	40.2850	40.6300	-0.270%	952,901	+10.657%
2024-05-31	40.7500	41.0750	40.6300	40.7400	+0.246%	1,013,590	+10.358%
2024-05-30	41.0000	41.0700	40.4550	40.6400	-0.441%	1,279,248	+10.630%
2024-05-29	41.0000	41.1850	40.8000	40.8200	-0.439%	903,560	+10.142%
2024-05-28	41.3500	41.3500	40.8200	41.0000	-0.798%	1,240,141	+9.659%
2024-05-24	41.5200	41.5700	41.3100	41.3300	-0.721%	729,760	+8.783%
2024-05-23	41.6800	41.8950	41.2100	41.6300	-0.048%	1,093,158	+7.999%
2024-05-22	41.8200	41.9600	41.5000	41.6500	-0.287%	1,384,024	+7.947%
2024-05-21	42.0300	42.1300	41.7300	41.7700	-0.666%	1,808,604	+7.637%
2024-05-20	42.1600	42.1900	42.0000	42.0500	-0.119%	790,558	+6.920%
2024-05-17	42.3400	42.3750	42.0900	42.1000	-0.590%	1,133,588	+6.793%
2024-05-16	42.2200	42.4400	42.1900	42.3500	+0.095%	1,078,637	+6.163%
2024-05-15	42.2700	42.4600	41.9950	42.3100	+0.166%	1,148,750	+6.263%
2024-05-14	42.1900	42.2950	41.9450	42.2400	+0.428%	606,404	+6.439%
2024-05-13	42.2200	42.2400	41.9150	42.0600	-0.308%	532,425	+6.895%
2024-05-10	42.2000	42.3500	41.9950	42.1900	-0.260%	472,584	+6.566%
2024-05-09	42.0100	42.3200	41.8600	42.3000	+0.571%	1,051,686	+6.288%
2024-05-08	42.2000	42.3250	41.9600	42.0600	-0.473%	1,112,784	+6.895%
2024-05-07	42.5300	42.5300	42.2400	42.2600	-0.611%	878,973	+6.389%
2024-05-06	42.5300	42.6600	42.4000	42.5200	-0.071%	669,652	+5.738%
2024-05-03	42.7900	42.7900	42.5400	42.5500	-0.094%	909,193	+5.664%
2024-05-02	42.5600	42.8800	42.4400	42.5900	-0.094%	1,512,169	+5.565%
2024-05-01	42.7300	42.8600	42.6000	42.6300	-0.187%	921,480	+5.466%
2024-04-30	42.5700	42.8200	42.5600	42.7100	-0.094%	1,046,360	+5.268%
2024-04-29	42.4900	42.8450	42.3800	42.7500	+0.659%	707,051	+5.170%
2024-04-26	42.0200	42.4910	41.9300	42.4700	+0.951%	678,656	+5.863%
2024-04-25	41.8100	42.1850	41.8000	42.0700	+0.406%	679,495	+6.870%
2024-04-24	41.9700	42.0600	41.8700	41.9000	-0.214%	627,426	+7.303%
2024-04-23	42.1000	42.1400	41.9000	41.9900	-0.261%	1,347,321	+7.073%
2024-04-22	42.2800	42.3000	41.8600	42.1000	-0.261%	692,304	+6.793%
2024-04-19	42.0100	42.2300	42.0000	42.2100	+0.166%	807,206	+6.515%
2024-04-18	41.8800	42.2100	41.7000	42.1400	+1.298%	1,271,478	+6.692%
2024-04-17	41.4700	41.8000	41.3000	41.6000	+0.702%	834,314	+8.077%
2024-04-16	41.6000	41.8050	41.1850	41.3100	-0.935%	1,438,536	+8.836%
2024-04-15	41.8300	41.9200	41.5350	41.7000	-0.358%	1,219,351	+7.818%
2024-04-12	42.0200	42.0450	41.5000	41.8500	-0.381%	2,259,340	+7.431%
2024-04-11	42.1700	42.1800	42.0000	42.0100	-0.237%	948,569	+7.022%
2024-04-10	42.1000	42.2706	42.0400	42.1100	-0.047%	1,218,905	+6.768%
2024-04-09	42.2000	42.2000	42.0350	42.1300	-0.190%	748,979	+6.717%
2024-04-08	42.1700	42.2800	42.1000	42.2100	+0.095%	1,057,738	+6.515%
2024-04-05	42.1500	42.2800	42.0400	42.1700	0.000%	976,840	+6.616%
2024-04-04	42.3100	42.4050	42.1550	42.1700	-0.378%	1,386,066	+6.616%
2024-04-03	42.3500	42.5050	42.1600	42.3300	-0.047%	2,121,146	+6.213%
2024-04-02	42.3000	42.5699	42.2800	42.3500	+0.071%	891,982	+6.163%
2024-04-01	42.2500	42.4100	42.2100	42.3200	+0.118%	721,882	+6.238%
2024-03-28	42.3500	42.3800	42.1100	42.2700	-0.260%	1,068,088	+6.364%
2024-03-27	42.3600	42.5200	42.1800	42.3800	+0.047%	889,388	+6.088%
2024-03-26	42.4800	42.6000	42.2350	42.3600	-0.094%	1,296,694	+6.138%
2024-03-25	42.2000	42.4450	42.1950	42.4000	+0.498%	1,564,304	+6.038%
2024-03-22	42.3000	42.3900	42.0950	42.1900	-0.189%	707,439	+6.566%
2024-03-21	42.4000	42.4750	42.2100	42.2700	-0.071%	735,788	+6.364%
2024-03-20	42.3000	42.4900	42.2400	42.3000	-0.047%	1,066,558	+6.288%
2024-03-19	42.5900	42.7000	42.2650	42.3200	-0.564%	1,582,224	+6.238%
2024-03-18	42.3700	42.7950	42.3500	42.5600	+0.543%	2,821,213	+5.639%
2024-03-15	42.2000	42.4200	42.1700	42.3300	+0.213%	2,499,706	+6.213%
2024-03-14	42.3100	42.4100	42.2100	42.2400	+0.071%	1,782,907	+6.439%
2024-03-13	41.9600	42.2900	41.8800	42.2100	+0.788%	1,519,255	+6.515%
2024-03-12	41.3300	42.0500	41.3300	41.8800	+1.086%	1,556,951	+7.354%
2024-03-11	41.2100	41.4900	41.1500	41.4300	+0.436%	840,286	+8.520%
2024-03-08	41.3700	41.4950	41.1000	41.2500	-0.048%	955,301	+8.994%
2024-03-07	41.3900	41.4500	41.2250	41.2700	0.000%	945,653	+8.941%
2024-03-06	41.2500	41.3900	41.1200	41.2700	+0.121%	935,361	+8.941%
2024-03-05	40.9900	41.3500	40.9900	41.2200	+0.316%	889,839	+9.073%
2024-03-04	41.1200	41.1900	40.8000	41.0900	+0.097%	924,659	+9.418%
2024-03-01	41.0500	41.2800	41.0400	41.0500	+0.122%	1,690,137	+9.525%
2024-02-29	41.3500	41.3500	41.0000	41.0000	-0.534%	1,110,639	+9.659%
2024-02-28	41.2000	41.2800	41.1500	41.2200	-0.206%	610,537	+9.073%
2024-02-27	41.0100	41.3800	40.9800	41.3050	+0.548%	1,050,878	+8.849%
2024-02-26	40.9000	41.1500	40.8700	41.0800	+0.489%	1,433,330	+9.445%
2024-02-23	41.1400	41.1400	40.8500	40.8800	-0.438%	1,028,297	+9.980%
2024-02-22	41.0000	41.1300	40.6600	41.0600	+0.318%	2,060,210	+9.498%
2024-02-21	41.0300	41.1200	40.7950	40.9300	-0.268%	1,920,801	+9.846%
2024-02-20	41.2300	41.4100	41.0000	41.0400	-3.594%	5,425,533	+9.552%
2024-02-16	42.9300	42.9600	42.2600	42.5700	-0.839%	2,766,509	+5.614%
2024-02-15	43.5000	43.5898	42.5800	42.9300	-0.786%	4,023,252	+4.729%
2024-02-14	43.0000	43.2800	43.0000	43.2700	+0.886%	1,672,022	+3.906%
2024-02-13	43.0000	43.0750	42.8600	42.8900	-0.487%	1,708,870	+4.826%
2024-02-12	42.8200	43.1000	42.7300	43.1000	+0.513%	1,202,301	+4.316%
2024-02-09	42.2200	43.0150	42.1800	42.8800	+1.660%	3,133,525	+4.851%
2024-02-08	41.8500	42.1800	41.8500	42.1800	+1.565%	2,353,215	+6.591%
2024-02-07	41.7000	41.7700	41.4129	41.5300	-0.312%	799,613	+8.259%
2024-02-06	41.7000	41.8050	41.4950	41.6600	-0.096%	1,082,526	+7.921%
2024-02-05	41.8000	41.8850	41.6200	41.7000	-0.358%	1,056,952	+7.818%
2024-02-02	41.8100	42.0100	41.7800	41.8500	+0.096%	699,353	+7.431%
2024-02-01	41.9200	41.9950	41.7500	41.8100	-0.215%	1,025,263	+7.534%
2024-01-31	42.1000	42.2350	41.8200	41.9000	-0.451%	958,198	+7.303%
2024-01-30	42.0500	42.1900	41.9550	42.0900	+0.190%	1,257,573	+6.819%
2024-01-29	42.0900	42.1800	42.0000	42.0100	-0.143%	660,492	+7.022%
2024-01-26	42.1100	42.1900	42.0400	42.0700	-0.071%	1,747,596	+6.870%
2024-01-25	42.1500	42.2350	42.0550	42.1000	+0.214%	891,739	+6.793%
2024-01-24	42.3300	42.3300	42.0000	42.0100	-0.332%	889,591	+7.022%
2024-01-23	42.1400	42.2500	41.9500	42.1500	+0.095%	1,208,023	+6.667%
2024-01-22	42.3400	42.3500	42.0500	42.1100	-0.331%	1,395,626	+6.768%
2024-01-19	42.4000	42.4000	42.2100	42.2500	-0.095%	1,503,040	+6.414%
2024-01-18	42.0500	42.5100	42.0500	42.2900	+0.142%	3,164,676	+6.314%
2024-01-17	42.4200	42.4900	42.1300	42.2300	-0.799%	1,298,279	+6.465%
2024-01-16	42.5500	42.6000	42.2900	42.5700	-0.304%	1,610,479	+5.614%
2024-01-12	42.6400	42.7850	42.4350	42.7000	+0.141%	2,878,506	+5.293%
2024-01-11	42.4000	42.6400	42.2800	42.6400	+0.495%	1,505,792	+5.441%
2024-01-10	42.2600	42.4300	42.2000	42.4300	+0.426%	1,106,811	+5.963%
2024-01-09	42.2400	42.4800	42.1200	42.2500	-0.236%	1,457,026	+6.414%
2024-01-08	42.3400	42.4650	42.1600	42.3500	+0.213%	1,686,909	+6.163%
2024-01-05	42.1900	42.4300	42.1200	42.2600	-0.024%	2,874,735	+6.389%
2024-01-04	42.2400	42.3500	42.1700	42.2700	+0.428%	2,404,304	+6.364%
2024-01-03	42.3600	42.3600	42.0900	42.0900	-0.284%	2,392,740	+6.819%
2024-01-02	42.3400	42.4200	42.1300	42.2100	-0.448%	1,740,667	+6.515%
2023-12-29	42.4000	42.5800	42.3600	42.4000	-0.094%	769,928	+6.038%
2023-12-28	42.5200	42.8700	42.3450	42.4400	+0.331%	1,339,407	+5.938%
2023-12-27	42.2800	42.5900	42.2300	42.3000	-0.024%	1,125,251	+6.288%
2023-12-26	42.1300	42.5400	41.9200	42.3100	+0.979%	1,407,580	+6.263%
2023-12-22	41.3700	42.1100	41.3700	41.9000	+1.232%	2,503,777	+7.303%
2023-12-21	41.4900	41.6000	41.3000	41.3900	+0.169%	1,676,430	+8.625%
2023-12-20	41.4300	41.5100	41.3000	41.3200	-0.338%	2,169,185	+8.809%
2023-12-19	41.3900	41.7900	41.3500	41.4600	+0.121%	4,788,548	+8.442%
2023-12-18	41.2200	41.5700	41.1000	41.4100	+0.266%	2,282,781	+8.573%
2023-12-15	41.4400	41.6000	41.1300	41.3000	+0.194%	6,576,190	+8.862%
2023-12-14	41.3000	41.6050	41.0550	41.2200	+0.292%	6,025,363	+9.073%
2023-12-13	41.1900	41.2900	40.9600	41.1000	+0.097%	8,807,454	+9.392%
2023-12-12	41.1900	41.5500	41.0400	41.0600	+0.024%	5,434,623	+9.498%
2023-12-11	41.1900	41.3600	40.9400	41.0500	-0.412%	7,297,742	+9.525%
2023-12-08	41.1300	41.4000	41.1000	41.2200	+0.219%	8,516,027	+9.073%
2023-12-07	41.3700	41.7500	40.8750	41.1300	+11.373%	31,256,341	+9.312%
2023-12-06	36.4500	38.2388	35.5200	36.9300	+3.765%	7,187,655	+21.744%
2023-12-05	31.7800	37.8300	31.3016	35.5900	+11.918%	8,528,679	+26.328%
2023-12-04	26.0300	31.8700	26.0100	31.8000	+22.308%	4,713,859	+41.384%
2023-12-01	25.9300	26.1500	25.2800	26.0000	+0.270%	1,603,139	+72.923%
2023-11-30	25.6000	26.3350	25.4500	25.9300	+2.288%	1,022,890	+73.390%
2023-11-29	25.0500	26.3500	25.0500	25.3500	+1.441%	696,476	+77.357%
2023-11-28	25.3000	25.6070	24.8600	24.9900	-1.537%	417,020	+79.912%
2023-11-27	24.8700	25.5300	24.5050	25.3800	+1.439%	423,390	+77.147%
2023-11-24	24.4600	25.5100	24.4600	25.0200	+2.794%	221,425	+79.696%
2023-11-22	24.8300	24.9900	24.2400	24.3400	-0.815%	627,843	+84.717%
2023-11-21	24.3200	24.9650	24.0100	24.5400	+0.163%	647,123	+83.211%
2023-11-20	24.5100	25.0800	24.4400	24.5000	-0.568%	819,285	+83.510%
2023-11-17	24.8000	25.2600	24.4500	24.6400	-0.041%	1,110,405	+82.468%
2023-11-16	24.0300	24.7000	23.4950	24.6500	+1.986%	709,927	+82.394%
2023-11-15	25.2100	25.3750	24.1120	24.1700	-5.067%	831,430	+86.016%
2023-11-14	25.6000	25.6800	24.8800	25.4600	+5.163%	1,120,039	+76.591%
2023-11-13	24.1100	24.3200	23.5500	24.2100	-0.041%	353,252	+85.708%
2023-11-10	24.0200	24.4100	23.3600	24.2200	+1.127%	656,541	+85.632%
2023-11-09	24.5700	24.9300	23.7800	23.9500	-2.125%	567,077	+87.724%
2023-11-08	25.2800	25.2800	24.3100	24.4700	-2.198%	532,926	+83.735%
2023-11-07	24.5100	25.1300	24.3900	25.0200	+0.240%	600,994	+79.696%
2023-11-06	26.4500	26.4500	24.6950	24.9600	-5.311%	840,994	+80.128%
2023-11-03	25.0500	26.4800	25.0200	26.3600	+5.949%	1,309,152	+70.561%
2023-11-02	25.9100	25.9900	24.6100	24.8800	-1.854%	1,039,594	+80.707%
2023-11-01	24.4400	25.4177	23.8200	25.3500	+7.188%	1,847,427	+77.357%
2023-10-31	23.1500	23.7900	22.2700	23.6500	+1.764%	1,479,199	+90.106%
2023-10-30	23.1000	23.6200	22.8900	23.2400	+1.707%	574,891	+93.460%
2023-10-27	23.1300	23.4100	22.7200	22.8500	-0.825%	957,283	+96.761%
2023-10-26	22.8300	23.6600	22.6200	23.0400	+0.480%	686,867	+95.139%
2023-10-25	22.9900	23.2300	22.4350	22.9300	-0.261%	599,631	+96.075%
2023-10-24	22.7500	23.7500	22.7500	22.9900	+2.132%	865,517	+95.563%
2023-10-23	22.7500	23.0300	22.4900	22.5100	-1.055%	739,233	+99.733%
2023-10-20	22.6300	23.1887	22.5050	22.7500	-0.088%	698,569	+97.626%
2023-10-19	23.6600	23.6600	22.1500	22.7700	+0.264%	1,046,728	+97.453%
2023-10-18	23.5000	23.5000	22.3650	22.7100	-0.088%	1,049,001	+97.974%
2023-10-17	23.1300	23.5600	22.5150	22.7300	-2.068%	1,189,602	+97.800%
2023-10-16	22.2700	23.2300	21.8600	23.2100	+3.755%	1,311,282	+93.710%
2023-10-13	23.2300	23.6400	22.2400	22.3700	-3.536%	2,953,666	+100.983%
2023-10-12	23.6700	24.7700	22.9400	23.1900	+1.666%	5,731,846	+93.877%
2023-10-11	22.7800	23.0400	21.8800	22.8100	+0.529%	638,395	+97.107%
2023-10-10	21.4900	23.2200	21.4500	22.6900	+5.095%	966,058	+98.149%
2023-10-09	21.1200	21.6650	20.8800	21.5900	+1.266%	486,747	+108.245%
2023-10-06	21.4100	21.9700	21.2400	21.3200	-1.706%	472,341	+110.882%
2023-10-05	20.3100	21.8800	19.9600	21.6900	+6.532%	779,820	+107.284%
2023-10-04	20.2100	20.5000	19.5900	20.3600	+0.444%	587,997	+120.825%
2023-10-03	20.6900	20.8400	20.2150	20.2700	-2.968%	491,891	+121.806%
2023-10-02	21.8100	21.8100	20.6700	20.8900	-4.306%	735,153	+115.223%
2023-09-29	21.9500	22.4300	21.7134	21.8300	-1.534%	833,700	+105.955%
2023-09-28	21.8300	22.2500	21.5100	22.1700	+5.321%	745,728	+102.797%
2023-09-27	20.7100	21.1900	20.5500	21.0500	+2.383%	673,419	+113.587%
2023-09-26	20.5100	20.9500	20.3200	20.5600	+1.032%	1,016,855	+118.677%
2023-09-25	20.1700	20.4200	19.8500	20.3500	+0.444%	806,648	+120.934%
2023-09-22	20.6500	20.6500	19.9650	20.2600	-1.794%	832,916	+121.915%
2023-09-21	20.5400	21.1500	20.4800	20.6300	-0.817%	772,818	+117.935%
2023-09-20	21.1300	21.3100	20.7050	20.8000	-1.933%	834,700	+116.154%
2023-09-19	21.7300	21.9799	21.0550	21.2100	-2.885%	985,792	+111.975%
2023-09-18	22.9200	22.9200	21.7700	21.8400	-3.576%	633,422	+105.861%
2023-09-15	22.6100	23.0043	21.9500	22.6500	+1.433%	1,446,436	+98.499%
2023-09-14	22.7300	23.0300	22.2450	22.3300	-1.195%	917,871	+101.343%
2023-09-13	23.4400	23.5300	22.5500	22.6000	-3.625%	600,593	+98.938%
2023-09-12	23.9300	23.9750	23.3500	23.4500	-2.454%	590,832	+91.727%
2023-09-11	24.3800	24.5050	23.9800	24.0400	-0.579%	493,609	+87.022%
2023-09-08	24.1600	24.4300	23.9950	24.1800	+0.624%	497,249	+85.939%
2023-09-07	24.0100	24.3200	23.9500	24.0300	-0.948%	688,256	+87.099%
2023-09-06	24.1800	24.3990	23.6600	24.2600	+0.622%	531,088	+85.326%
2023-09-05	23.6300	24.4600	23.3288	24.1100	+1.902%	750,353	+86.479%
2023-09-01	23.8000	24.1600	23.5950	23.6600	-0.169%	434,224	+90.025%
2023-08-31	23.9300	24.0700	23.6100	23.7000	-0.961%	508,219	+89.705%
2023-08-30	23.4700	24.0850	23.4400	23.9300	+1.830%	515,178	+87.881%
2023-08-29	23.0800	23.7700	22.9900	23.5000	+2.174%	386,633	+91.319%
2023-08-28	23.1200	23.4400	22.8650	23.0000	+0.481%	327,418	+95.478%
2023-08-25	22.5800	23.3300	22.4300	22.8900	+2.051%	404,598	+96.418%
2023-08-24	22.8200	22.9600	22.2000	22.4300	-1.881%	412,542	+100.446%
2023-08-23	22.1900	23.0600	22.1900	22.8600	+3.345%	579,270	+96.675%
2023-08-22	21.7800	22.2900	21.6400	22.1200	+2.218%	443,770	+103.255%
2023-08-21	20.8600	21.9700	20.8500	21.6400	+3.343%	519,617	+107.763%
2023-08-18	20.7800	21.4400	20.7101	20.9400	-0.428%	579,812	+114.709%
2023-08-17	21.4000	21.5150	20.8900	21.0300	-1.683%	481,674	+113.790%
2023-08-16	21.6100	21.9700	21.0900	21.3900	-1.700%	679,469	+110.192%
2023-08-15	21.9500	22.1600	21.4900	21.7600	-1.091%	539,460	+106.618%
2023-08-14	22.1500	22.1500	21.0800	22.0000	-0.181%	684,161	+104.364%
2023-08-11	21.7800	22.3600	21.7800	22.0400	+0.227%	560,962	+103.993%
2023-08-10	21.8400	22.5150	21.7000	21.9900	+0.365%	601,042	+104.457%
2023-08-09	21.7000	22.1400	21.6200	21.9100	+0.689%	724,500	+105.203%
2023-08-08	22.1900	23.0400	21.5800	21.7600	+5.888%	1,796,179	+106.618%
2023-08-07	22.0900	22.2100	20.4900	20.5500	-8.545%	1,957,549	+118.783%
2023-08-04	23.7600	23.7600	22.0300	22.4700	-5.429%	1,854,344	+100.089%
2023-08-03	25.7500	26.1100	23.6750	23.7600	-9.761%	2,370,845	+89.226%
2023-08-02	29.7300	29.7700	24.9900	26.3300	-14.095%	2,628,194	+70.756%
2023-08-01	30.5000	30.7000	30.1300	30.6500	+0.196%	292,877	+46.688%
2023-07-31	30.4200	30.6600	30.1500	30.5900	+0.394%	298,470	+46.976%
2023-07-28	30.3600	30.8500	29.7000	30.4700	+1.465%	357,392	+47.555%
2023-07-27	30.2000	30.2700	29.5500	30.0300	+0.301%	283,631	+49.717%
2023-07-26	30.7500	30.9100	29.8900	29.9400	-2.571%	291,836	+50.167%
2023-07-25	30.5400	30.9500	30.3200	30.7300	+0.326%	460,561	+46.307%
2023-07-24	29.6400	30.8100	29.4700	30.6300	+3.866%	522,644	+46.784%
2023-07-21	29.4500	29.7050	29.1700	29.4900	+0.855%	335,441	+52.458%
2023-07-20	29.1800	29.9700	28.9801	29.2400	+0.447%	323,972	+53.762%
2023-07-19	29.5500	29.6400	28.8600	29.1100	-0.513%	377,665	+54.449%
2023-07-18	29.7400	29.9700	29.2300	29.2600	-1.415%	590,728	+53.657%
2023-07-17	29.9600	30.5900	29.6700	29.6800	-1.657%	565,119	+51.482%
2023-07-14	29.9900	30.3799	29.5235	30.1800	+0.332%	372,786	+48.973%
2023-07-13	30.5300	30.8600	30.0700	30.0800	-1.053%	373,884	+49.468%
2023-07-12	30.3700	30.7000	30.1500	30.4000	+0.662%	743,848	+47.895%
2023-07-11	30.4800	30.4800	29.6700	30.2000	-1.275%	548,365	+48.874%
2023-07-10	29.9800	30.7900	29.8800	30.5900	+1.426%	576,418	+46.976%
2023-07-07	31.6000	32.0400	30.0700	30.1600	-4.557%	482,738	+49.072%
2023-07-06	31.5500	31.7900	31.2600	31.6000	-0.971%	342,905	+42.278%
2023-07-05	31.3700	31.9200	31.1900	31.9100	+1.463%	368,479	+40.896%
2023-07-03	31.6400	31.9750	31.1100	31.4500	-1.070%	198,508	+42.957%
2023-06-30	32.2100	32.6300	31.7300	31.7900	-0.031%	356,070	+41.428%
2023-06-29	32.4500	32.6500	31.6800	31.8000	-2.364%	278,716	+41.384%
2023-06-28	32.5900	32.9000	31.9700	32.5700	-0.306%	405,824	+38.041%
2023-06-27	32.4600	33.1050	32.0900	32.6700	+0.771%	367,318	+37.619%
2023-06-26	32.3000	32.7500	32.0900	32.4200	+0.185%	372,319	+38.680%
2023-06-23	32.9700	33.2800	32.3000	32.3600	-3.085%	1,045,406	+38.937%
2023-06-22	33.0000	34.0900	32.9700	33.3900	+0.968%	385,923	+34.651%
2023-06-21	33.8800	33.8800	32.1400	33.0700	-3.219%	623,270	+35.954%
2023-06-20	33.8600	34.4000	32.8400	34.1700	+0.470%	671,013	+31.577%
2023-06-16	35.9800	35.9800	33.8600	34.0100	-3.872%	1,488,434	+32.196%
2023-06-15	33.9700	35.5900	33.9150	35.3800	+3.541%	988,707	+27.077%
2023-06-14	34.5600	34.6500	33.9300	34.1700	-0.234%	625,747	+31.577%
2023-06-13	32.7600	34.3850	32.7000	34.2500	+4.676%	523,401	+31.270%
2023-06-12	33.0000	33.2600	32.1200	32.7200	-0.335%	585,134	+37.408%
2023-06-09	33.8700	33.9900	32.5800	32.8300	-2.495%	347,055	+36.948%
2023-06-08	32.5400	33.8600	32.3600	33.6700	+3.282%	469,055	+33.531%
2023-06-07	33.0000	33.4800	32.4300	32.6000	-1.362%	410,804	+37.914%
2023-06-06	32.7300	33.6600	32.7300	33.0500	+0.762%	739,964	+36.036%
2023-06-05	32.9700	33.5000	32.6550	32.8000	-1.738%	412,679	+37.073%
2023-06-02	32.9500	33.4400	32.6700	33.3800	+2.550%	354,644	+34.691%
2023-06-01	32.6100	33.0600	32.2709	32.5500	-0.153%	423,220	+38.126%
2023-05-31	32.5700	33.9200	32.0200	32.6000	+0.184%	338,038	+37.914%
2023-05-30	33.4800	34.0250	32.4075	32.5400	-2.575%	408,834	+38.168%
2023-05-26	32.6400	33.4600	32.5100	33.4000	+2.548%	353,910	+34.611%
2023-05-25	33.0400	33.3200	31.9900	32.5700	-1.571%	445,605	+38.041%
2023-05-24	32.9600	33.5100	32.0100	33.0900	-0.541%	322,440	+35.872%
2023-05-23	33.6000	35.0700	33.0000	33.2700	-2.147%	638,721	+35.137%
2023-05-22	32.6300	34.2600	32.6300	34.0000	+4.744%	625,982	+32.235%
2023-05-19	32.3600	32.8300	31.8500	32.4600	+1.564%	350,613	+38.509%
2023-05-18	31.5200	32.0800	30.9000	31.9600	+0.884%	467,559	+40.676%
2023-05-17	31.7400	31.9000	30.7000	31.6800	+0.731%	310,970	+41.919%
2023-05-16	31.3800	31.5700	30.4500	31.4500	-2.055%	416,605	+42.957%
2023-05-15	32.0500	32.6700	31.3200	32.1100	+0.564%	335,337	+40.019%
2023-05-12	31.7200	31.9700	31.2900	31.9300	+1.269%	409,634	+40.808%
2023-05-11	31.7700	32.0700	31.1000	31.5300	-1.407%	660,174	+42.594%
2023-05-10	33.4200	33.5780	30.7850	31.9800	-2.589%	564,983	+40.588%
2023-05-09	32.4500	33.1473	32.3700	32.8300	+0.275%	282,335	+36.948%
2023-05-08	32.8400	32.9900	31.9900	32.7400	+0.707%	413,261	+37.324%
2023-05-05	32.0000	32.5200	31.1600	32.5100	+3.502%	810,430	+38.296%
2023-05-04	32.9300	32.9300	30.6300	31.4100	-1.598%	881,711	+43.139%
2023-05-03	28.8500	32.4800	27.1650	31.9200	+3.318%	1,440,919	+40.852%
2023-05-02	31.5500	31.7600	30.4150	30.8950	-1.294%	864,840	+45.525%
2023-05-01	29.1400	31.6400	28.4279	31.3000	+7.782%	907,385	+43.642%
2023-04-28	28.2500	29.3000	27.9600	29.0400	+2.362%	648,877	+54.821%
2023-04-27	28.1500	28.9150	27.7200	28.3700	+1.069%	602,691	+58.477%
2023-04-26	27.8200	28.5250	27.4300	28.0700	+0.286%	451,905	+60.171%
2023-04-25	28.8900	29.5600	27.4162	27.9900	-3.715%	1,229,425	+60.629%
2023-04-24	27.7900	29.5000	27.3500	29.0700	+7.190%	1,147,401	+54.661%
2023-04-21	26.3800	27.2000	26.0100	27.1200	+3.314%	358,930	+65.782%
2023-04-20	26.4000	27.0400	25.7300	26.2500	-1.501%	429,879	+71.276%
2023-04-19	26.3000	27.1600	25.7800	26.6500	+0.718%	541,545	+68.705%
2023-04-18	26.0100	26.6400	25.1700	26.4600	+2.558%	565,940	+69.917%
2023-04-17	24.9900	26.0400	24.8900	25.8000	+4.411%	586,718	+74.264%
2023-04-14	25.4700	25.5500	24.2800	24.7100	-3.098%	278,192	+81.951%
2023-04-13	24.8200	25.9000	24.8200	25.5000	+4.082%	582,286	+76.314%
2023-04-12	25.3600	25.3600	24.4500	24.5000	-2.352%	272,132	+83.510%
2023-04-11	25.0800	25.2300	24.7600	25.0900	+0.925%	456,561	+79.195%
2023-04-10	24.7900	24.9750	23.7800	24.8600	+1.594%	445,859	+80.853%
2023-04-06	23.9200	24.5300	23.4700	24.4700	+2.385%	419,707	+83.735%
2023-04-05	24.2500	24.8700	23.7900	23.9000	-1.929%	446,736	+88.117%
2023-04-04	24.9700	25.0100	23.7900	24.3700	-1.575%	465,804	+84.489%
2023-04-03	24.4400	24.9400	23.9700	24.7600	+1.517%	327,477	+81.583%
2023-03-31	24.2000	24.6500	23.9700	24.3900	+1.752%	502,049	+84.338%
2023-03-30	25.1300	25.1480	23.9200	23.9700	-3.619%	386,438	+87.568%
2023-03-29	24.1100	24.9300	23.7000	24.8700	+4.277%	489,142	+80.780%
2023-03-28	23.3600	23.9900	23.3600	23.8500	+1.274%	552,795	+88.512%
2023-03-27	23.5500	24.0200	23.3675	23.5500	+0.512%	333,258	+90.913%
2023-03-24	23.2000	23.4900	22.9300	23.4300	0.000%	434,345	+91.891%
2023-03-23	23.0800	23.5200	22.7450	23.4300	+2.673%	441,188	+91.891%
2023-03-22	23.6500	23.9600	22.7800	22.8200	-3.754%	686,229	+97.020%
2023-03-21	24.7400	25.0900	23.6700	23.7100	-3.343%	859,254	+89.625%
2023-03-20	23.6300	25.4100	23.5000	24.5300	+4.874%	1,404,811	+83.286%
2023-03-17	22.9600	23.5950	22.6300	23.3900	-3.824%	1,304,311	+92.219%
2023-03-16	23.7800	24.4600	23.4250	24.3200	-0.532%	666,380	+84.868%
2023-03-15	24.8100	25.1400	24.1600	24.4500	-3.436%	1,129,015	+83.885%
2023-03-14	25.5900	26.3700	24.8600	25.3200	+0.397%	782,776	+77.567%
2023-03-13	24.4400	25.8000	24.0000	25.2200	+1.899%	592,665	+78.271%
2023-03-10	25.6900	25.7499	23.8800	24.7500	-4.144%	899,165	+81.657%
2023-03-09	26.6000	26.9700	25.4100	25.8200	-2.932%	566,268	+74.129%
2023-03-08	26.8500	27.0800	26.3100	26.6000	-1.225%	296,352	+69.023%
2023-03-07	27.5500	27.7800	26.8300	26.9300	-2.533%	504,700	+66.951%
2023-03-06	27.8500	28.1812	27.2450	27.6300	-0.647%	569,126	+62.722%
2023-03-03	27.1900	28.0000	26.7900	27.8100	+2.469%	552,581	+61.668%
2023-03-02	27.4200	27.4800	26.6200	27.1400	-1.809%	830,446	+65.660%
2023-03-01	26.7300	27.7400	26.6101	27.6400	+3.559%	749,108	+62.663%
2023-02-28	25.5600	27.1100	25.5000	26.6900	+3.933%	751,467	+68.453%
2023-02-27	25.5700	26.3000	25.3000	25.6800	+1.202%	770,831	+75.078%
2023-02-24	26.4500	26.4500	25.1350	25.3750	-4.390%	850,723	+77.182%
2023-02-23	26.1800	26.7420	25.0100	26.5400	-0.711%	1,581,632	+69.405%
2023-02-22	31.8300	32.4100	25.9850	26.7300	-13.774%	2,608,668	+68.201%
2023-02-21	32.9900	33.5800	30.9600	31.0000	-7.711%	590,528	+45.032%
2023-02-17	32.9100	33.6300	32.2800	33.5900	+2.911%	323,902	+33.849%
2023-02-16	33.1600	33.3700	32.1000	32.6400	-2.246%	956,899	+37.745%
2023-02-15	32.4300	33.4400	32.2402	33.3900	+2.141%	453,695	+34.651%
2023-02-14	33.1200	34.0900	32.4950	32.6900	-2.155%	597,375	+37.534%
2023-02-13	32.7500	33.7800	31.8400	33.4100	+2.265%	284,907	+34.570%
2023-02-10	31.8000	33.0100	31.5350	32.6700	+2.350%	573,679	+37.619%
2023-02-09	32.7000	33.3000	31.7400	31.9200	-1.664%	451,983	+40.852%

.dark-mode .ZW0GRh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZW0GRh{ color: #333333; background-color: white; border: 2px solid #333333; }CERECerevel Therapeutics Holdings, Inc. Common Stockstock NASDAQ

CERE
Cerevel Therapeutics Holdings, Inc. Common Stock
stock NASDAQ