CeriBell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	16.92	17.25	16.82	16.97	16.97	0.35%	198,749
Nov 26, 2025	17.20	17.35	16.65	16.91	16.91	-2.54%	495,474
Nov 25, 2025	16.10	17.39	16.02	17.35	17.35	8.37%	679,211
Nov 24, 2025	15.29	16.06	14.87	16.01	16.01	4.91%	922,552
Nov 21, 2025	13.67	15.32	13.61	15.26	15.26	11.88%	1,079,232
Nov 20, 2025	13.79	14.08	13.52	13.64	13.64	-0.07%	371,210
Nov 19, 2025	13.29	13.72	13.20	13.65	13.65	3.41%	297,819
Nov 18, 2025	12.80	13.33	12.65	13.20	13.20	2.40%	358,510
Nov 17, 2025	12.80	13.08	12.65	12.89	12.89	-0.08%	294,853
Nov 14, 2025	12.40	13.15	12.40	12.90	12.90	3.28%	331,706
Nov 13, 2025	12.70	12.92	12.36	12.49	12.49	-2.80%	289,401
Nov 12, 2025	12.53	12.90	12.50	12.85	12.85	2.64%	309,500
Nov 11, 2025	11.84	12.53	11.75	12.52	12.52	6.28%	362,606
Nov 10, 2025	11.96	11.99	11.42	11.78	11.78	-1.67%	262,677
Nov 7, 2025	11.49	11.98	11.27	11.98	11.98	3.63%	322,929
Nov 6, 2025	11.77	11.99	11.50	11.56	11.56	-1.87%	473,498
Nov 5, 2025	11.25	11.88	10.94	11.78	11.78	7.88%	485,251
Nov 4, 2025	11.40	11.51	10.85	10.92	10.92	-3.70%	347,607
Nov 3, 2025	11.39	11.60	11.10	11.34	11.34	-0.53%	237,871
Oct 31, 2025	11.22	11.60	11.20	11.40	11.40	0.71%	245,909
Oct 30, 2025	12.00	12.10	11.27	11.32	11.32	-5.90%	320,683
Oct 29, 2025	12.82	12.82	12.01	12.03	12.03	-6.24%	331,922
Oct 28, 2025	12.84	12.99	12.66	12.83	12.83	-0.47%	207,548
Oct 27, 2025	13.03	13.09	12.80	12.89	12.89	-	280,993
Oct 24, 2025	13.06	13.06	12.73	12.89	12.89	-0.39%	197,215
Oct 23, 2025	13.36	13.48	12.54	12.94	12.94	-3.36%	313,307
Oct 22, 2025	13.31	13.86	13.00	13.39	13.39	0.07%	422,193
Oct 21, 2025	12.66	13.78	12.46	13.38	13.38	7.04%	671,762
Oct 20, 2025	12.80	12.99	12.45	12.50	12.50	-1.65%	259,568
Oct 17, 2025	12.80	12.89	12.33	12.71	12.71	-2.16%	318,539
Oct 16, 2025	12.69	12.99	12.57	12.99	12.99	2.73%	245,119
Oct 15, 2025	12.50	12.99	12.45	12.65	12.65	1.48%	202,523
Oct 14, 2025	11.90	12.60	11.90	12.46	12.46	4.01%	176,483
Oct 13, 2025	11.93	12.20	11.91	11.98	11.98	0.25%	114,387
Oct 10, 2025	12.80	12.81	11.93	11.95	11.95	-6.79%	169,977
Oct 9, 2025	12.28	12.97	12.28	12.82	12.82	4.74%	256,915
Oct 8, 2025	11.84	12.30	11.57	12.24	12.24	3.73%	248,893
Oct 7, 2025	12.55	12.58	11.79	11.80	11.80	-6.13%	201,463
Oct 6, 2025	12.70	12.72	12.33	12.57	12.57	-0.55%	141,937
Oct 3, 2025	11.85	12.99	11.85	12.64	12.64	7.03%	539,153
Oct 2, 2025	11.54	11.90	11.44	11.81	11.81	2.16%	140,385
Oct 1, 2025	11.46	11.74	11.20	11.56	11.56	0.61%	279,859
Sep 30, 2025	11.48	11.54	11.26	11.49	11.49	-0.09%	137,968
Sep 29, 2025	11.45	11.65	11.29	11.50	11.50	1.14%	132,161
Sep 26, 2025	11.29	11.49	11.13	11.37	11.37	0.62%	207,847
Sep 25, 2025	12.10	12.10	11.30	11.30	11.30	-7.45%	245,881
Sep 24, 2025	12.04	12.66	12.04	12.21	12.21	1.16%	218,037
Sep 23, 2025	12.21	12.27	12.01	12.07	12.07	-0.98%	145,205
Sep 22, 2025	12.30	12.30	11.80	12.19	12.19	-0.49%	211,687
Sep 19, 2025	12.60	12.68	12.04	12.25	12.25	-2.47%	983,505