Ceres Global Ag Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2025	2.45	2.45	2.45	2.45	-	-	3,100
Apr 21, 2025	2.45	2.45	2.45	2.45	2.45	-	-
Apr 17, 2025	2.45	2.45	2.45	2.45	2.45	-	-
Apr 16, 2025	2.43	2.49	2.43	2.45	2.45	-2.00%	3,100
Apr 15, 2025	2.50	2.50	2.49	2.50	2.50	-	4,800
Apr 14, 2025	2.50	2.50	2.50	2.50	2.50	-	-
Apr 11, 2025	2.36	2.50	2.36	2.50	2.50	-1.57%	2,500
Apr 10, 2025	2.54	2.54	2.54	2.54	2.54	-	-
Apr 9, 2025	2.54	2.54	2.54	2.54	2.54	-	-
Apr 8, 2025	2.54	2.54	2.54	2.54	2.54	-	-
Apr 7, 2025	2.53	2.54	2.53	2.54	2.54	0.40%	2,700
Apr 4, 2025	2.54	2.54	2.53	2.53	2.53	-	300
Apr 3, 2025	2.53	2.53	2.53	2.53	2.53	-1.56%	200
Apr 2, 2025	2.57	2.57	2.57	2.57	2.57	-	-
Apr 1, 2025	2.57	2.57	2.57	2.57	2.57	-	600
Mar 31, 2025	2.56	2.57	2.56	2.57	2.57	1.58%	600
Mar 28, 2025	2.53	2.53	2.53	2.53	2.53	-	2,100
Mar 27, 2025	2.54	2.54	2.53	2.53	2.53	-0.39%	2,100
Mar 26, 2025	2.54	2.54	2.54	2.54	2.54	-	-
Mar 25, 2025	2.54	2.54	2.54	2.54	2.54	-	-
Mar 24, 2025	2.54	2.54	2.54	2.54	2.54	-	-
Mar 21, 2025	2.54	2.54	2.54	2.54	2.54	-	500
Mar 20, 2025	2.57	2.57	2.54	2.54	2.54	-1.17%	500
Mar 19, 2025	2.57	2.57	2.57	2.57	2.57	-	100
Mar 18, 2025	2.57	2.57	2.57	2.57	2.57	-	100
Mar 17, 2025	2.57	2.57	2.57	2.57	2.57	-	-
Mar 14, 2025	2.57	2.57	2.57	2.57	2.57	0.78%	600
Mar 13, 2025	2.59	2.59	2.55	2.55	2.55	-1.54%	5,900
Mar 12, 2025	2.37	2.60	2.37	2.59	2.59	-1.15%	19,900
Mar 11, 2025	2.62	2.62	2.62	2.62	2.62	0.38%	1,200
Mar 10, 2025	2.65	2.65	2.61	2.61	2.61	-1.51%	7,300
Mar 7, 2025	2.65	2.65	2.65	2.65	2.65	-0.38%	700
Mar 6, 2025	2.66	2.66	2.66	2.66	2.66	-	600
Mar 5, 2025	2.66	2.66	2.66	2.66	2.66	-	1,770
Mar 4, 2025	2.69	2.69	2.65	2.66	2.66	-1.85%	1,800
Mar 3, 2025	2.71	2.71	2.71	2.71	2.71	-	5,000
Feb 28, 2025	2.72	2.72	2.71	2.71	2.71	-	5,000
Feb 27, 2025	2.71	2.71	2.71	2.71	2.71	-	-
Feb 26, 2025	2.74	2.74	2.70	2.71	2.71	-0.73%	7,100
Feb 25, 2025	2.73	2.73	2.73	2.73	2.73	0.74%	3,014
Feb 24, 2025	2.78	2.78	2.71	2.71	2.71	-2.52%	6,100
Feb 21, 2025	2.77	2.78	2.77	2.78	2.78	0.36%	610
Feb 20, 2025	2.79	2.79	2.77	2.77	2.77	-3.15%	610
Feb 19, 2025	2.86	2.86	2.86	2.86	2.86	-1.04%	500
Feb 18, 2025	2.71	2.95	2.71	2.89	2.89	1.40%	6,938
Feb 14, 2025	2.90	2.90	2.76	2.85	2.85	-2.06%	6,900
Feb 13, 2025	2.86	2.98	2.77	2.91	2.91	-2.02%	22,425
Feb 12, 2025	2.97	2.97	2.97	2.97	2.97	-	-
Feb 11, 2025	2.97	2.97	2.97	2.97	2.97	-	100
Feb 10, 2025	2.97	2.97	2.97	2.97	2.97	2.06%	100