CeriBell, Inc. (CBLL)
NASDAQ: CBLL · Real-Time Price · USD
15.62
-0.18 (-1.14%)
Jul 17, 2025, 4:00 PM - Market closed
CeriBell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 15.85 | 16.04 | 15.57 | 15.62 | 15.62 | -1.14% | 192,367 |
| Jul 16, 2025 | 15.80 | 15.85 | 15.40 | 15.80 | 15.80 | 0.45% | 283,154 |
| Jul 15, 2025 | 16.51 | 16.51 | 15.64 | 15.73 | 15.73 | -3.97% | 298,925 |
| Jul 14, 2025 | 16.01 | 16.51 | 15.69 | 16.38 | 16.38 | 1.55% | 227,941 |
| Jul 11, 2025 | 16.61 | 16.80 | 16.12 | 16.13 | 16.13 | -3.76% | 131,165 |
| Jul 10, 2025 | 16.46 | 16.93 | 16.30 | 16.76 | 16.76 | 1.58% | 175,391 |
| Jul 9, 2025 | 17.13 | 17.22 | 16.40 | 16.50 | 16.50 | -3.68% | 246,694 |
| Jul 8, 2025 | 17.20 | 17.53 | 17.00 | 17.13 | 17.13 | -0.41% | 242,767 |
| Jul 7, 2025 | 18.80 | 18.90 | 17.02 | 17.20 | 17.20 | -9.14% | 390,015 |
| Jul 3, 2025 | 18.70 | 19.01 | 18.60 | 18.93 | 18.93 | 1.61% | 99,519 |
| Jul 2, 2025 | 18.54 | 18.88 | 18.35 | 18.63 | 18.63 | 0.32% | 147,389 |
| Jul 1, 2025 | 18.60 | 18.84 | 18.30 | 18.57 | 18.57 | -0.85% | 242,794 |
| Jun 30, 2025 | 18.91 | 19.30 | 18.54 | 18.73 | 18.73 | -0.90% | 276,403 |
| Jun 27, 2025 | 19.24 | 19.48 | 18.31 | 18.90 | 18.90 | -2.02% | 2,360,346 |
| Jun 26, 2025 | 19.26 | 19.41 | 19.08 | 19.29 | 19.29 | -0.16% | 205,253 |
| Jun 25, 2025 | 19.65 | 19.69 | 19.23 | 19.32 | 19.32 | -1.68% | 246,285 |
| Jun 24, 2025 | 19.26 | 20.09 | 18.56 | 19.65 | 19.65 | 6.27% | 390,025 |
| Jun 23, 2025 | 17.92 | 18.53 | 17.69 | 18.49 | 18.49 | 3.24% | 318,512 |
| Jun 20, 2025 | 17.97 | 17.99 | 17.60 | 17.91 | 17.91 | 0.62% | 254,336 |
| Jun 18, 2025 | 17.75 | 17.99 | 17.42 | 17.80 | 17.80 | 0.34% | 398,536 |
| Jun 17, 2025 | 17.09 | 17.90 | 16.80 | 17.74 | 17.74 | 3.02% | 428,768 |
| Jun 16, 2025 | 17.25 | 17.36 | 16.82 | 17.22 | 17.22 | -0.29% | 390,377 |
| Jun 13, 2025 | 18.01 | 18.11 | 17.14 | 17.27 | 17.27 | -5.01% | 424,073 |
| Jun 12, 2025 | 17.82 | 18.19 | 17.74 | 18.18 | 18.18 | 2.34% | 248,305 |
| Jun 11, 2025 | 17.77 | 17.83 | 17.29 | 17.77 | 17.77 | 0.25% | 318,446 |
| Jun 10, 2025 | 17.99 | 18.13 | 17.58 | 17.72 | 17.72 | -0.51% | 173,245 |
| Jun 9, 2025 | 18.00 | 18.20 | 17.60 | 17.81 | 17.81 | -0.45% | 166,502 |
| Jun 6, 2025 | 17.88 | 18.14 | 17.75 | 17.89 | 17.89 | 2.23% | 235,568 |
| Jun 5, 2025 | 17.02 | 17.84 | 16.79 | 17.50 | 17.50 | 2.10% | 275,527 |
| Jun 4, 2025 | 16.98 | 17.59 | 16.98 | 17.14 | 17.14 | 1.24% | 432,056 |
| Jun 3, 2025 | 17.15 | 17.20 | 16.81 | 16.93 | 16.93 | -1.46% | 239,017 |
| Jun 2, 2025 | 16.97 | 17.18 | 16.40 | 17.18 | 17.18 | 2.20% | 270,639 |
| May 30, 2025 | 16.95 | 17.24 | 16.52 | 16.81 | 16.81 | -1.23% | 254,721 |
| May 29, 2025 | 17.15 | 17.79 | 17.00 | 17.02 | 17.02 | -0.99% | 238,637 |
| May 28, 2025 | 17.25 | 17.47 | 17.00 | 17.19 | 17.19 | -0.52% | 473,693 |
| May 27, 2025 | 16.80 | 17.75 | 16.80 | 17.28 | 17.28 | 4.22% | 635,554 |
| May 23, 2025 | 17.38 | 17.38 | 16.54 | 16.58 | 16.58 | -3.94% | 212,631 |
| May 22, 2025 | 17.41 | 17.61 | 17.20 | 17.26 | 17.26 | -1.65% | 252,553 |
| May 21, 2025 | 18.11 | 18.29 | 17.40 | 17.55 | 17.55 | -3.47% | 380,486 |
| May 20, 2025 | 17.98 | 18.38 | 17.67 | 18.18 | 18.18 | 1.96% | 339,718 |
| May 19, 2025 | 17.80 | 17.90 | 17.11 | 17.83 | 17.83 | -0.78% | 336,748 |
| May 16, 2025 | 17.60 | 18.31 | 16.99 | 17.97 | 17.97 | 2.16% | 405,591 |
| May 15, 2025 | 16.59 | 17.71 | 16.07 | 17.59 | 17.59 | 6.87% | 351,410 |
| May 14, 2025 | 16.67 | 17.23 | 16.19 | 16.46 | 16.46 | -0.84% | 357,891 |
| May 13, 2025 | 17.00 | 17.93 | 16.08 | 16.60 | 16.60 | -3.26% | 294,247 |
| May 12, 2025 | 16.45 | 17.26 | 16.00 | 17.16 | 17.16 | 7.45% | 445,087 |
| May 9, 2025 | 17.79 | 17.79 | 15.55 | 15.97 | 15.97 | -6.61% | 468,171 |
| May 8, 2025 | 16.20 | 17.29 | 15.89 | 17.10 | 17.10 | 6.81% | 299,118 |
| May 7, 2025 | 15.40 | 16.28 | 15.20 | 16.01 | 16.01 | 1.52% | 342,028 |
| May 6, 2025 | 16.05 | 16.23 | 15.49 | 15.77 | 15.77 | -2.53% | 308,037 |