Ceres Historical Data

CERES Page 5
Download
Date Close Price change Market cap Trading volume
Jan 14, 2024 $ 42.69
-0.80%
$ 206,650 $ 976
Jan 13, 2024 $ 43.02
+6.47%
$ 208,988 $ 296
Jan 12, 2024 $ 40.42
-6.35%
$ 196,385 $ 1,586
Jan 11, 2024 $ 43.18
+0.88%
$ 209,766 $ 1,690
Jan 10, 2024 $ 42.87
+15.47%
$ 208,282 $ 794
Jan 9, 2024 $ 38.54
-0.83%
$ -- $ 355
Jan 8, 2024 $ 38.86
-5.09%
$ 188,817 $ 3,348
Jan 7, 2024 $ 37.28
+0.09%
$ -- $ 344
Jan 6, 2024 $ 37.23
-6.45%
$ 175,816 $ 343
Jan 5, 2024 $ 39.75
-10.13%
$ 187,737 $ 889
Jan 4, 2024 $ 44.28
-1.14%
$ 209,125 $ 270
Jan 3, 2024 $ 44.84
+6.99%
$ 211,757 $ 3,595
Jan 2, 2024 $ 41.96
+15.81%
$ 198,150 $ 1,835
Jan 1, 2024 $ 35.7
-7.99%
$ 168,604 $ 724
Dec 31, 2023 $ 38.77
-4.08%
$ 183,115 $ 558
Dec 30, 2023 $ 40.45
+6.54%
$ 183,381 $ 1,046
Dec 29, 2023 $ 38
-13.67%
$ 172,275 $ 4,967
Dec 28, 2023 $ 44.01
-12.27%
$ 199,545 $ 838
Dec 27, 2023 $ 50.14
+15.96%
$ 227,321 $ 2,696
Dec 26, 2023 $ 43.25
+5.95%
$ 196,072 $ 1,257
Dec 25, 2023 $ 40.82
-11.93%
$ 185,053 $ 2,823
Dec 24, 2023 $ 46.42
+3.40%
$ 210,454 $ 15,639
Dec 23, 2023 $ 44.93
+3.03%
$ 210,214 $ 4,735
Dec 22, 2023 $ 43.66
+4.01%
$ 204,273 $ 813
Dec 21, 2023 $ 41.93
-8.87%
$ 196,183 $ 2,910
Dec 20, 2023 $ 45.97
+14.20%
$ 215,073 $ 1,602
Dec 19, 2023 $ 40.24
-7.92%
$ 188,298 $ 2,997
Dec 18, 2023 $ 40.59
+25.07%
$ 189,937 $ 1,317
Dec 17, 2023 $ 35.41
-7.57%
$ 165,687 $ 1,064
Dec 16, 2023 $ 38.29
+18.86%
$ 179,151 $ 1,023
Dec 15, 2023 $ 32.19
-2.53%
$ 150,607 $ 296
Dec 14, 2023 $ 34.51
+0.00%
$ -- $ 318
Dec 13, 2023 $ 34.51
-2.60%
$ 161,452 $ 318
Dec 12, 2023 $ 35.47
+19.39%
$ 165,946 $ 1,076
Dec 11, 2023 $ 29.66
-6.51%
$ 138,785 $ 59
Dec 10, 2023 $ 31.73
+3.95%
$ 148,440 $ 203
Dec 9, 2023 $ 30.5
-0.35%
$ 142,201 $ 23
Dec 8, 2023 $ 30.64
-1.18%
$ 142,861 $ 2,064
Dec 7, 2023 $ 30.99
+6.07%
$ 144,481 $ 32
Dec 6, 2023 $ 29.18
+2.06%
$ 136,077 $ 257
Dec 5, 2023 $ 28.66
-8.96%
$ 133,628 $ 2,023
Dec 4, 2023 $ 31.48
-2.75%
$ 146,016 $ 290
Dec 3, 2023 $ 32.36
+9.67%
$ 150,089 $ 1,768
Dec 2, 2023 $ 29.52
-9.05%
$ 136,910 $ 1,085
Dec 1, 2023 $ 30.52
+2.12%
$ -- $ 68
Nov 30, 2023 $ 29.89
+2.46%
$ 138,643 $ 67
Nov 29, 2023 $ 29.17
-6.84%
$ 136,024 $ 1,161
Nov 28, 2023 $ 31.34
+19.17%
$ 147,372 $ 868
Nov 27, 2023 $ 26.33
-6.49%
$ 123,796 $ 485
Nov 26, 2023 $ 26.56
-1.71%
$ 124,887 $ 234