Ceres Historical Data

CERES Page 18
Download
Date Close Price change Market cap Trading volume
Feb 6, 2022 $96.29
-3.05%
$630,384 $6,065
Feb 5, 2022 $99.16
-1.30%
$649,179 $6,110
Feb 4, 2022 $100.26
+4.23%
$656,409 $9,945
Feb 3, 2022 $95.55
+4.38%
$617,920 $5,993
Feb 2, 2022 $91.46
-8.90%
$591,311 $11,606
Feb 1, 2022 $100.36
+0.82%
$648,872 $7,602
Jan 31, 2022 $99.89
+5.30%
$652,560 $4,335
Jan 30, 2022 $94.94
+6.92%
$620,203 $8,195
Jan 29, 2022 $89.34
+1.24%
$589,872 $4,241
Jan 28, 2022 $88.36
+12.20%
$578,097 $11,985
Jan 27, 2022 $78.8
-8.29%
$509,259 $8,575
Jan 26, 2022 $86.02
+4.47%
$555,929 $11,419
Jan 25, 2022 $82.35
-5.87%
$526,441 $11,529
Jan 24, 2022 $87.55
-3.78%
$559,649 $11,020
Jan 23, 2022 $90.96
-0.29%
$581,454 $5,310
Jan 22, 2022 $91.15
-8.67%
$588,145 $8,330
Jan 21, 2022 $99.38
-20.35%
$641,229 $11,076
Jan 20, 2022 $125.01
+4.18%
$811,647 $9,028
Jan 19, 2022 $119.79
-4.32%
$777,747 $9,968
Jan 18, 2022 $125.38
+0.99%
$814,018 $6,161
Jan 17, 2022 $123.69
+3.33%
$802,810 $6,019
Jan 16, 2022 $119.42
-0.49%
$775,061 $6,718
Jan 15, 2022 $120.01
+0.47%
$778,943 $8,834
Jan 14, 2022 $119.62
+0.17%
$776,396 $6,038
Jan 13, 2022 $119.56
+2.20%
$775,975 $9,343
Jan 12, 2022 $116.81
-0.83%
$758,173 $5,304
Jan 11, 2022 $117.52
+8.07%
$762,764 $7,652
Jan 10, 2022 $108.79
-8.09%
$706,118 $4,893
Jan 9, 2022 $118.32
-0.24%
$767,969 $6,659
Jan 8, 2022 $118.69
-4.27%
$770,366 $10,097
Jan 7, 2022 $123.85
-1.46%
$878,588 $11,595
Jan 6, 2022 $125.56
-5.07%
$890,750 $8,975
Jan 5, 2022 $132.69
-12.23%
$941,299 $9,182
Jan 4, 2022 $151.44
+13.58%
$1.07 million $6,736
Jan 3, 2022 $132.68
-3.52%
$941,211 $6,220
Jan 2, 2022 $137.6
-0.76%
$961,271 $8,886
Jan 1, 2022 $138.56
-5.49%
$967,943 $21,270
Dec 31, 2021 $146.65
-0.78%
$1.02 million $8,629
Dec 30, 2021 $147.79
+3.85%
$1.03 million $16,546
Dec 29, 2021 $142.32
-7.24%
$1 million $7,856
Dec 28, 2021 $153.12
-6.42%
$1.08 million $9,192
Dec 27, 2021 $163.96
-1.78%
$1.15 million $8,502
Dec 26, 2021 $166.97
-4.65%
$1.16 million $16,865
Dec 25, 2021 $175.39
-2.42%
$1.22 million $14,635
Dec 24, 2021 $179.74
-0.11%
$1.24 million $42,641
Dec 23, 2021 $179.96
-7.61%
$1.28 million $165,764
Dec 22, 2021 $194.8
-4.05%
$1.39 million $338,700
Dec 21, 2021 $203.02
-4.88%
$1.44 million $441,352
Dec 20, 2021 $213.41
-2.25%
$1.51 million $206,599
Dec 19, 2021 $218.31
-8.41%
$1.53 million $166,265