CeriBell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	25.51	25.80	24.84	25.06	25.06	-1.99%	302,309
Nov 19, 2024	24.50	25.69	24.50	25.57	25.57	2.28%	215,541
Nov 18, 2024	26.51	27.91	24.18	25.00	25.00	-5.77%	118,872
Nov 15, 2024	27.94	28.75	26.48	26.53	26.53	-3.70%	111,374
Nov 14, 2024	28.01	28.74	27.46	27.55	27.55	-1.18%	72,985
Nov 13, 2024	29.00	29.00	26.69	27.88	27.88	-3.36%	204,241
Nov 12, 2024	29.00	29.40	28.03	28.85	28.85	-0.17%	195,781
Nov 11, 2024	29.31	29.31	27.53	28.90	28.90	2.23%	139,512
Nov 8, 2024	28.95	29.17	28.08	28.27	28.27	-2.35%	63,857
Nov 7, 2024	28.09	29.53	27.92	28.95	28.95	4.21%	142,850
Nov 6, 2024	27.00	28.94	26.49	27.78	27.78	3.04%	158,043
Nov 5, 2024	26.99	27.32	26.27	26.96	26.96	2.74%	239,717
Nov 4, 2024	26.71	26.76	26.06	26.24	26.24	-0.68%	68,625
Nov 1, 2024	26.84	26.84	26.31	26.42	26.42	0.49%	53,104
Oct 31, 2024	26.01	26.84	25.70	26.29	26.29	1.08%	114,228
Oct 30, 2024	26.25	26.48	25.61	26.01	26.01	-0.73%	188,000
Oct 29, 2024	26.01	26.64	25.41	26.20	26.20	0.92%	162,449
Oct 28, 2024	25.48	26.28	25.02	25.96	25.96	-1.22%	145,338
Oct 25, 2024	26.57	26.83	26.09	26.28	26.28	-0.57%	215,010
Oct 24, 2024	26.01	26.90	26.01	26.43	26.43	0.84%	98,282
Oct 23, 2024	25.99	26.64	25.99	26.21	26.21	-0.53%	82,269
Oct 22, 2024	27.05	27.20	26.32	26.35	26.35	-2.59%	397,532
Oct 21, 2024	26.47	27.71	25.87	27.05	27.05	1.42%	508,064
Oct 18, 2024	26.90	27.41	26.20	26.67	26.67	0.64%	421,999
Oct 17, 2024	26.84	26.84	25.64	26.50	26.50	0.26%	266,871
Oct 16, 2024	25.61	26.88	25.61	26.43	26.43	3.53%	490,088
Oct 15, 2024	25.36	26.20	25.00	25.53	25.53	0.12%	335,797
Oct 14, 2024	25.30	25.88	24.10	25.50	25.50	2.00%	757,520