Cerebras Systems Inc. (BMV:CBRS)
Mexico · Delayed Price · Currency is MXN 1,985.00
-162.98 (-7.59%)
At close: Oct 30, 2026
BMV:CBRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2,026.00 | 2,026.00 | 1,985.00 | 1,985.00 | 1,985.00 | -7.59% | 430 |
| Oct 29, 2026 | 1,980.00 | 2,249.36 | 1,980.00 | 2,147.98 | 2,147.98 | 3.38% | 2,810 |
| Oct 28, 2026 | 2,298.00 | 2,298.00 | 1,971.00 | 2,077.76 | 2,077.76 | -6.83% | 4,284 |
| Oct 27, 2026 | 2,089.00 | 2,251.00 | 2,080.00 | 2,230.00 | 2,230.00 | 10.08% | 567 |
| Oct 26, 2026 | 2,100.00 | 2,100.00 | 2,025.00 | 2,025.75 | 2,025.75 | -2.02% | 2,149 |
| Oct 23, 2026 | 2,029.00 | 2,130.00 | 1,997.45 | 2,067.50 | 2,067.50 | 1.90% | 3,307 |
| Oct 22, 2026 | 2,150.00 | 2,150.00 | 2,029.00 | 2,029.00 | 2,029.00 | -6.15% | 1,173 |
| Oct 21, 2026 | 2,277.00 | 2,277.00 | 2,160.37 | 2,162.00 | 2,162.00 | -1.28% | 694 |
| Oct 20, 2026 | 2,200.00 | 2,320.00 | 2,190.00 | 2,190.00 | 2,190.00 | -1.97% | 1,585 |
| Oct 19, 2026 | 2,435.00 | 2,435.00 | 2,211.00 | 2,233.94 | 2,233.94 | -4.53% | 912 |
| Oct 16, 2026 | 2,500.00 | 2,550.00 | 2,340.00 | 2,340.00 | 2,340.00 | -10.62% | 1,764 |
| Oct 15, 2026 | 2,569.11 | 2,618.00 | 2,500.00 | 2,618.00 | 2,618.00 | -0.83% | 732 |
| Oct 14, 2026 | 2,690.00 | 2,700.00 | 2,603.00 | 2,640.00 | 2,640.00 | -3.76% | 1,367 |
| Oct 13, 2026 | 2,670.00 | 2,750.00 | 2,670.00 | 2,743.28 | 2,743.28 | 2.01% | 916 |
| Oct 12, 2026 | 3,000.00 | 3,000.00 | 2,671.00 | 2,689.14 | 2,689.14 | -10.96% | 3,406 |
| Oct 9, 2026 | 3,100.00 | 3,100.00 | 3,020.00 | 3,020.00 | 3,020.00 | 0.67% | 538 |
| Oct 8, 2026 | 3,063.20 | 3,155.00 | 2,940.00 | 3,000.00 | 3,000.00 | -5.06% | 649 |
| Oct 7, 2026 | 3,120.00 | 3,160.00 | 3,085.00 | 3,160.00 | 3,160.00 | -0.64% | 1,133 |
| Oct 6, 2026 | 3,299.99 | 3,299.99 | 3,151.00 | 3,180.45 | 3,180.45 | -3.62% | 161 |
| Oct 5, 2026 | 3,129.00 | 3,330.00 | 3,129.00 | 3,299.99 | 3,299.99 | 9.39% | 1,557 |
| Oct 2, 2026 | 3,100.00 | 3,166.00 | 3,013.00 | 3,016.71 | 3,016.71 | -2.36% | 8,873 |
| Oct 1, 2026 | 3,349.00 | 3,349.00 | 3,085.91 | 3,089.58 | 3,089.58 | -4.22% | 1,544 |
| Sep 30, 2026 | 3,540.00 | 3,540.00 | 3,220.00 | 3,225.73 | 3,225.73 | -8.88% | 738 |
| Sep 29, 2026 | 3,590.00 | 3,840.00 | 3,540.00 | 3,540.00 | 3,540.00 | -0.56% | 2,715 |
| Sep 28, 2026 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | -3.26% | 40 |
| Sep 25, 2026 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 2.94% | 2,652 |
| Sep 24, 2026 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | -0.42% | 11 |
| Sep 23, 2026 | 3,660.00 | 3,660.00 | 3,570.00 | 3,590.00 | 3,590.00 | -1.94% | 67 |
| Sep 22, 2026 | 3,661.00 | 3,661.00 | 3,661.00 | 3,661.00 | 3,661.00 | 1.69% | 41 |
| Sep 21, 2026 | 3,600.00 | 3,619.00 | 3,599.99 | 3,600.00 | 3,600.00 | 4.20% | 116 |
| Sep 18, 2026 | 3,450.00 | 3,455.00 | 3,450.00 | 3,455.00 | 3,455.00 | 1.62% | 90 |
| Sep 17, 2026 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 7.94% | 32 |
| Sep 15, 2026 | 3,201.00 | 3,201.00 | 3,150.00 | 3,150.00 | 3,150.00 | -1.56% | 13 |
| Sep 14, 2026 | 3,199.99 | 3,199.99 | 3,199.99 | 3,199.99 | 3,199.99 | -1.08% | 76 |
| Sep 11, 2026 | 3,235.00 | 3,300.00 | 3,235.00 | 3,235.00 | 3,235.00 | -0.15% | 245 |
| Sep 10, 2026 | 3,311.00 | 3,311.00 | 3,235.00 | 3,240.00 | 3,240.00 | -2.14% | 172 |
| Sep 9, 2026 | 3,329.00 | 3,350.00 | 3,311.00 | 3,311.00 | 3,311.00 | -3.19% | 92 |
| Sep 8, 2026 | 3,620.00 | 3,620.00 | 3,420.00 | 3,420.00 | 3,420.00 | -5.00% | 234 |
| Sep 4, 2026 | 3,232.00 | 3,600.00 | 3,232.00 | 3,600.00 | 3,600.00 | 11.39% | 2,745 |
| Sep 3, 2026 | 3,178.00 | 3,231.99 | 3,178.00 | 3,231.99 | 3,231.99 | 3.17% | 285 |
| Sep 2, 2026 | 3,030.00 | 3,132.55 | 3,030.00 | 3,132.55 | 3,132.55 | 3.07% | 2,754 |
| Aug 28, 2026 | 3,055.01 | 3,055.01 | 3,030.00 | 3,039.39 | 3,039.39 | -2.58% | 175 |
| Aug 27, 2026 | 3,108.00 | 3,120.00 | 3,108.00 | 3,120.00 | 3,120.00 | 0.52% | 110 |
| Aug 26, 2026 | 3,080.00 | 3,104.00 | 3,080.00 | 3,104.00 | 3,104.00 | -0.48% | 176 |
| Aug 25, 2026 | 3,114.00 | 3,118.95 | 3,080.00 | 3,118.95 | 3,118.95 | -3.32% | 3,320 |