CERY(CERY)
CERY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $36.70 | $37.10 | $36.70 | $37.08 | 37,204 |
| 8/13/2026 | $36.33 | $36.97 | $36.33 | $36.73 | 70,442 |
| 8/12/2026 | $35.41 | $37.37 | $35.41 | $37.14 | 69,617 |
| 8/11/2026 | $36.99 | $37.02 | $36.76 | $37.02 | 210,202 |
| 8/10/2026 | $36.42 | $36.96 | $36.42 | $36.94 | 62,900 |
| 8/7/2026 | $35.91 | $36.14 | $35.85 | $35.91 | 337,600 |
| 8/6/2026 | $35.53 | $35.82 | $35.53 | $35.74 | 355,600 |
| 8/5/2026 | $35.37 | $35.55 | $35.02 | $35.40 | 214,515 |
| 8/4/2026 | $35.22 | $35.24 | $35.04 | $35.09 | 319,545 |
| 8/3/2026 | $35.41 | $35.65 | $35.25 | $35.46 | 77,161 |
| 7/31/2026 | $36.01 | $36.06 | $35.82 | $35.96 | 79,600 |
| 7/30/2026 | $36.71 | $36.71 | $35.92 | $36.04 | 251,092 |
| 7/29/2026 | $35.92 | $36.18 | $35.85 | $36.13 | 390,731 |
| 7/28/2026 | $35.47 | $35.69 | $35.35 | $35.42 | 58,013 |
| 7/27/2026 | $36.03 | $36.05 | $35.77 | $35.82 | 95,844 |
| 7/24/2026 | $36.59 | $36.66 | $36.45 | $36.57 | 183,719 |
| 7/23/2026 | $36.77 | $36.93 | $36.69 | $36.71 | 74,028 |
| 7/22/2026 | $36.42 | $36.65 | $36.42 | $36.59 | 75,712 |
| 7/21/2026 | $36.14 | $36.31 | $36.14 | $36.23 | 52,100 |
| 7/20/2026 | $35.80 | $35.96 | $35.72 | $35.91 | 128,700 |
| 7/17/2026 | $35.60 | $36.35 | $35.47 | $36.00 | 132,400 |
| 7/16/2026 | $35.54 | $35.54 | $34.82 | $35.28 | 81,122 |
| 7/15/2026 | $35.51 | $35.72 | $35.31 | $35.56 | 104,200 |
| 7/14/2026 | $35.46 | $35.48 | $35.24 | $35.43 | 189,933 |
| 7/13/2026 | $34.69 | $35.16 | $34.67 | $35.15 | 124,031 |
| 7/10/2026 | $34.08 | $34.56 | $34.08 | $34.48 | 131,900 |
| 7/9/2026 | $34.31 | $34.81 | $33.86 | $34.48 | 2.92M |
| 7/8/2026 | $34.42 | $34.79 | $34.42 | $34.69 | 192,100 |
| 7/7/2026 | $34.07 | $34.32 | $34.05 | $34.28 | 95,100 |
| 7/6/2026 | $33.66 | $34.07 | $33.66 | $33.97 | 538,600 |
| 7/2/2026 | $33.42 | $33.45 | $33.28 | $33.36 | 78,531 |
| 7/1/2026 | $33.44 | $33.57 | $33.30 | $33.30 | 111,300 |
| 6/30/2026 | $33.45 | $33.50 | $33.29 | $33.43 | 722,600 |
| 6/29/2026 | $33.31 | $33.31 | $33.13 | $33.18 | 62,200 |
| 6/26/2026 | $33.16 | $33.32 | $33.13 | $33.20 | 184,900 |
| 6/25/2026 | $33.01 | $33.58 | $33.01 | $33.48 | 212,542 |
| 6/24/2026 | $33.09 | $33.21 | $32.92 | $32.99 | 380,500 |
| 6/23/2026 | $33.77 | $33.82 | $33.60 | $33.72 | 143,905 |
| 6/22/2026 | $34.30 | $34.30 | $34.04 | $34.13 | 108,303 |
| 6/18/2026 | $34.28 | $34.52 | $34.07 | $34.36 | 150,514 |
| 6/17/2026 | $34.89 | $35.17 | $34.51 | $34.55 | 117,105 |
| 6/16/2026 | $34.70 | $34.85 | $34.57 | $34.76 | 136,428 |
| 6/15/2026 | $35.00 | $35.02 | $34.88 | $35.02 | 253,118 |
| 6/12/2026 | $35.23 | $35.48 | $35.16 | $35.22 | 82,871 |
| 6/11/2026 | $35.66 | $35.85 | $35.42 | $35.52 | 68,516 |
| 6/10/2026 | $35.76 | $35.91 | $35.67 | $35.69 | 102,600 |
| 6/9/2026 | $35.84 | $35.90 | $35.37 | $35.64 | 286,522 |
| 6/8/2026 | $36.02 | $36.19 | $36.00 | $36.11 | 127,100 |
| 6/5/2026 | $36.31 | $36.31 | $35.82 | $35.88 | 456,300 |
| 6/4/2026 | $36.68 | $36.73 | $36.44 | $36.59 | 73,044 |
| 6/3/2026 | $37.06 | $37.19 | $37.01 | $37.08 | 30,000 |
| 6/2/2026 | $36.90 | $37.12 | $36.90 | $37.06 | 58,233 |
| 6/1/2026 | $36.91 | $37.13 | $36.82 | $36.91 | 89,919 |
| 5/29/2026 | $36.50 | $36.62 | $36.30 | $36.49 | 61,608 |
| 5/28/2026 | $36.50 | $36.76 | $36.42 | $36.69 | 298,103 |
| 5/27/2026 | $36.15 | $36.55 | $36.14 | $36.37 | 101,800 |
| 5/26/2026 | $37.20 | $37.20 | $36.77 | $36.82 | 77,100 |
| 5/22/2026 | $37.30 | $37.44 | $37.06 | $37.26 | 95,935 |
| 5/21/2026 | $37.89 | $37.90 | $37.18 | $37.39 | 69,815 |
| 5/20/2026 | $37.97 | $37.99 | $37.36 | $37.53 | 66,142 |
| 5/19/2026 | $38.09 | $38.18 | $37.98 | $38.14 | 77,900 |
| 5/18/2026 | $37.80 | $38.30 | $37.80 | $38.00 | 55,846 |