CeriBell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	21.30	21.58	20.86	21.20	21.20	-0.70%	753,951
Dec 18, 2025	21.80	21.98	21.09	21.35	21.35	-1.11%	313,661
Dec 17, 2025	22.16	22.65	21.44	21.59	21.59	-1.82%	501,099
Dec 16, 2025	21.75	22.16	21.50	21.99	21.99	0.41%	416,632
Dec 15, 2025	21.20	21.95	20.95	21.90	21.90	4.63%	779,686
Dec 12, 2025	20.49	21.07	20.20	20.93	20.93	2.55%	330,861
Dec 11, 2025	20.30	20.45	20.00	20.41	20.41	1.14%	368,478
Dec 10, 2025	21.14	21.29	19.87	20.18	20.18	-4.90%	630,159
Dec 9, 2025	22.21	24.25	21.08	21.22	21.22	4.95%	1,953,033
Dec 8, 2025	19.80	20.55	19.53	20.22	20.22	2.54%	669,944
Dec 5, 2025	19.10	19.99	18.88	19.72	19.72	2.98%	537,742
Dec 4, 2025	17.90	19.28	17.86	19.15	19.15	6.39%	696,506
Dec 3, 2025	16.83	18.17	16.83	18.00	18.00	6.82%	639,136
Dec 2, 2025	16.67	17.11	16.52	16.85	16.85	1.14%	509,482
Dec 1, 2025	16.87	16.87	16.27	16.66	16.66	-1.83%	545,230
Nov 28, 2025	16.92	17.25	16.82	16.97	16.97	0.35%	200,683
Nov 26, 2025	17.20	17.35	16.65	16.91	16.91	-2.54%	498,069
Nov 25, 2025	16.10	17.39	16.02	17.35	17.35	8.37%	681,566
Nov 24, 2025	15.29	16.06	14.87	16.01	16.01	4.91%	925,776
Nov 21, 2025	13.67	15.32	13.61	15.26	15.26	11.88%	1,079,365
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