CERES Historical USD Price
Daily close · Nov 12, 2021 → Nov 27, 2024Daily price history
Oct 29, 2024 → Nov 27, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-11-27 | $8.88 | $9.47 | $8.83 | $9.40 | $614.86 |
| 2024-11-26 | $9.12 | $9.24 | $8.70 | $8.88 | $130.44 |
| 2024-11-25 | $8.56 | $9.34 | $8.43 | $9.12 | $133.87 |
| 2024-11-24 | $8.88 | $9.24 | $8.39 | $8.56 | $898.94 |
| 2024-11-23 | $8.82 | $9.26 | $8.80 | $8.88 | $39.88 |
| 2024-11-22 | $8.90 | $9.07 | $8.68 | $8.82 | $59.00 |
| 2024-11-21 | $8.14 | $8.97 | $8.05 | $8.91 | $59.61 |
| 2024-11-20 | $8.24 | $8.37 | $8.05 | $8.14 | $54.44 |
| 2024-11-19 | $8.50 | $8.52 | $8.15 | $8.24 | $55.14 |
| 2024-11-18 | $8.15 | $8.54 | $8.10 | $8.50 | $56.85 |
| 2024-11-17 | $8.18 | $8.25 | $7.94 | $8.16 | $54.58 |
| 2024-11-16 | $8.07 | $8.39 | $8.02 | $8.18 | $203.58 |
| 2024-11-15 | $7.99 | $8.17 | $7.88 | $8.07 | $200.85 |
| 2024-11-14 | $8.31 | $8.46 | $7.95 | $7.98 | $198.72 |
| 2024-11-13 | $8.47 | $8.69 | $8.15 | $8.31 | $206.95 |
| 2024-11-12 | $8.80 | $8.97 | $8.40 | $8.49 | $211.42 |
| 2024-11-11 | $10.22 | $10.56 | $6.76 | $8.81 | $4,760.20 |
| 2024-11-10 | $10.03 | $10.39 | $9.93 | $10.22 | $240.44 |
| 2024-11-09 | $9.92 | $10.10 | $9.49 | $10.02 | $235.71 |
| 2024-11-08 | $10.59 | $10.77 | $9.70 | $9.91 | $396.55 |
| 2024-11-07 | $11.48 | $12.13 | $10.21 | $10.58 | $1,229.46 |
| 2024-11-06 | $10.38 | $11.55 | $10.38 | $11.48 | $286.98 |
| 2024-11-05 | $10.27 | $10.61 | $10.20 | $10.38 | $193.86 |
| 2024-11-04 | $10.52 | $10.64 | $10.14 | $10.27 | $191.73 |
| 2024-11-03 | $10.68 | $10.69 | $10.34 | $10.52 | $196.57 |
| 2024-11-02 | $10.76 | $10.80 | $10.62 | $10.67 | $199.29 |
| 2024-11-01 | $10.79 | $11.05 | $10.62 | $10.77 | $201.08 |
| 2024-10-31 | $11.39 | $11.41 | $10.75 | $10.79 | $201.50 |
| 2024-10-30 | $10.90 | $11.42 | $10.76 | $11.38 | $294.76 |
| 2024-10-29 | $10.60 | $11.06 | $10.58 | $10.90 | $141.64 |