CeriBell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	18.50	18.77	18.02	18.17	18.17	-2.15%	221,294
Apr 2, 2026	18.20	18.79	18.06	18.57	18.57	0.38%	217,754
Apr 1, 2026	18.40	18.97	18.36	18.50	18.50	0.93%	290,765
Mar 31, 2026	18.00	18.38	17.67	18.33	18.33	3.21%	438,545
Mar 30, 2026	17.77	17.93	17.53	17.76	17.76	-0.06%	312,117
Mar 27, 2026	18.27	18.32	17.51	17.77	17.77	-3.42%	292,196
Mar 26, 2026	18.70	19.05	18.39	18.40	18.40	-1.97%	300,992
Mar 25, 2026	19.10	20.16	18.60	18.77	18.77	-0.79%	224,124
Mar 24, 2026	18.90	18.99	18.62	18.92	18.92	-0.42%	165,345
Mar 23, 2026	18.83	19.22	18.61	19.00	19.00	2.70%	192,468
Mar 20, 2026	19.17	19.17	18.39	18.50	18.50	-2.79%	319,198
Mar 19, 2026	18.90	19.40	18.81	19.03	19.03	0.74%	159,399
Mar 18, 2026	19.40	19.41	18.80	18.89	18.89	-3.13%	248,717
Mar 17, 2026	19.21	19.66	19.00	19.50	19.50	1.77%	478,536
Mar 16, 2026	18.60	19.60	18.20	19.16	19.16	3.62%	334,388
Mar 13, 2026	18.46	18.73	18.20	18.49	18.49	0.71%	270,786
Mar 12, 2026	18.40	18.68	18.00	18.36	18.36	-0.86%	551,421
Mar 11, 2026	18.21	18.55	17.87	18.52	18.52	0.49%	231,605
Mar 10, 2026	18.15	18.87	17.97	18.43	18.43	0.82%	247,786
Mar 9, 2026	17.60	18.36	17.41	18.28	18.28	2.52%	249,587
Mar 6, 2026	17.80	17.99	17.36	17.83	17.83	-0.34%	309,512
Mar 5, 2026	17.62	18.16	17.58	17.89	17.89	0.68%	416,579
Mar 4, 2026	17.63	17.95	17.41	17.77	17.77	1.31%	196,483
Mar 3, 2026	17.80	17.84	16.84	17.54	17.54	-3.41%	499,513
Mar 2, 2026	18.14	18.66	18.05	18.16	18.16	-2.73%	247,502
Feb 27, 2026	19.20	19.29	18.04	18.67	18.67	-3.71%	384,251
Feb 26, 2026	18.82	19.52	18.65	19.39	19.39	2.32%	384,025
Feb 25, 2026	18.82	19.84	17.79	18.95	18.95	-4.77%	713,551
Feb 24, 2026	19.98	20.07	19.60	19.90	19.90	-0.45%	268,810
Feb 23, 2026	20.02	20.11	19.49	19.99	19.99	-1.14%	313,716
Feb 20, 2026	20.20	20.53	20.04	20.22	20.22	-0.39%	206,155
Feb 19, 2026	19.91	21.02	19.80	20.30	20.30	1.81%	359,218
Feb 18, 2026	19.73	20.04	19.60	19.94	19.94	1.27%	349,072
Feb 17, 2026	19.83	20.00	19.49	19.69	19.69	-0.40%	184,561
Feb 13, 2026	19.94	20.72	19.71	19.77	19.77	-0.85%	231,573
Feb 12, 2026	20.69	20.71	19.80	19.94	19.94	-3.06%	218,102
Feb 11, 2026	21.94	21.95	20.00	20.57	20.57	-1.06%	223,676
Feb 10, 2026	20.98	21.40	20.65	20.79	20.79	-0.53%	146,137
Feb 9, 2026	20.15	21.09	19.40	20.90	20.90	3.72%	310,995
Feb 6, 2026	19.40	20.27	18.78	20.15	20.15	4.19%	503,235
Feb 5, 2026	20.14	20.51	19.20	19.34	19.34	-4.02%	199,820
Feb 4, 2026	20.51	20.80	19.87	20.15	20.15	-1.61%	226,721
Feb 3, 2026	20.00	20.76	19.79	20.48	20.48	1.29%	477,177
Feb 2, 2026	20.80	21.13	20.00	20.22	20.22	-1.89%	552,737
Jan 30, 2026	20.56	20.91	20.08	20.61	20.61	0.88%	277,078
Jan 29, 2026	20.54	20.60	20.08	20.43	20.43	-0.58%	186,275
Jan 28, 2026	21.88	21.89	20.51	20.55	20.55	-6.12%	380,982
Jan 27, 2026	21.84	22.10	21.48	21.89	21.89	-0.82%	319,373
Jan 26, 2026	22.35	22.87	21.65	22.07	22.07	-1.08%	602,481
Jan 23, 2026	22.50	22.70	22.23	22.31	22.31	-1.67%	179,419