Ceres Historical Data

CERES Page 14
Download
Date Close Price change Market cap Trading volume
Sep 28, 2022 $32.25
+8.15%
$234,893 $935
Sep 27, 2022 $29.84
+5.91%
$217,322 $434
Sep 26, 2022 $28.17
-0.08%
$205,151 $129
Sep 25, 2022 $28.17
-13.67%
$205,205 $1,018
Sep 24, 2022 $28.97
+0.25%
$-- $34
Sep 23, 2022 $28.94
+8.89%
$210,759 $1,217
Sep 22, 2022 $29.4
+24.13%
$214,113 $679
Sep 21, 2022 $23.68
-6.29%
$-- $133
Sep 13, 2022 $31.32
-0.40%
$228,414 $305
Sep 12, 2022 $31.39
-0.92%
$228,985 $305
Sep 11, 2022 $30.17
-1.76%
$220,546 $473
Sep 10, 2022 $30.7
+7.32%
$224,706 $1,787
Sep 9, 2022 $28.58
+12.98%
$207,945 $332
Sep 8, 2022 $25.38
-16.83%
$186,591 $1,726
Sep 7, 2022 $30.55
-6.46%
$219,357 $1,347
Sep 6, 2022 $32.71
+2.06%
$87,727 $947
Sep 5, 2022 $31.94
-1.11%
$85,679 $155
Sep 4, 2022 $32.28
+0.30%
$86,851 $49
Sep 3, 2022 $32.18
+3.83%
$85,927 $251
Sep 2, 2022 $31
-8.67%
$82,783 $932
Sep 1, 2022 $35.27
+0.37%
$93,365 $71
Aug 31, 2022 $35.13
-10.34%
$92,994 $633
Aug 30, 2022 $39.29
-3.13%
$104,023 $341
Aug 28, 2022 $40.5
-0.64%
$108,025 $391
Aug 27, 2022 $40.76
+10.08%
$108,718 $759
Aug 26, 2022 $36.59
-9.47%
$98,215 $111
Aug 25, 2022 $40.47
+9.78%
$108,078 $4,579
Aug 24, 2022 $36.93
+1.47%
$98,620 $788
Aug 23, 2022 $36.42
-4.04%
$97,064 $454
Aug 22, 2022 $37.87
-4.58%
$101,241 $1,007
Aug 21, 2022 $39.67
+6.25%
$106,202 $469
Aug 20, 2022 $37.34
-11.99%
$99,958 $887
Aug 19, 2022 $41.18
-8.02%
$106,328 $426
Aug 18, 2022 $44.81
+8.93%
$116,360 $2,341
Aug 17, 2022 $41.14
+8.16%
$106,824 $588
Aug 16, 2022 $38.03
+1.98%
$98,751 $169
Aug 15, 2022 $38.2
-1.73%
$99,591 $5
Aug 14, 2022 $38.9
+1.90%
$101,199 $526
Aug 13, 2022 $38.21
-8.05%
$99,407 $697
Aug 11, 2022 $40.43
+2.04%
$104,393 $417
Aug 10, 2022 $39.64
+2.45%
$102,333 $848
Aug 9, 2022 $41.49
-5.18%
$107,246 $2,283
Aug 8, 2022 $43.77
-1.93%
$111,948 $5,276
Aug 7, 2022 $44.6
+12.98%
$114,529 $4,138
Aug 6, 2022 $39.47
-5.33%
$102,651 $990
Aug 5, 2022 $41.56
+7.59%
$107,687 $6,594
Aug 4, 2022 $38.64
-5.32%
$100,113 $601
Aug 3, 2022 $40.9
-1.10%
$106,375 $213
Aug 2, 2022 $41.43
+4.01%
$108,081 $632
Aug 1, 2022 $39.78
+2.55%
$104,783 $310