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