CeriBell, Inc. (CBLL)
NASDAQ: CBLL · Real-Time Price · USD
11.37
+0.07 (0.62%)
Sep 26, 2025, 4:00 PM EDT - Market closed
CeriBell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 12.00 | 12.59 | 11.94 | 12.56 | 12.56 | 5.10% | 214,362 |
| Sep 17, 2025 | 11.77 | 12.29 | 11.73 | 11.95 | 11.95 | 2.40% | 236,560 |
| Sep 16, 2025 | 11.90 | 12.10 | 11.60 | 11.67 | 11.67 | -2.34% | 169,985 |
| Sep 15, 2025 | 11.60 | 12.23 | 11.55 | 11.95 | 11.95 | 3.28% | 315,958 |
| Sep 12, 2025 | 11.55 | 11.68 | 11.30 | 11.57 | 11.57 | 0.09% | 310,594 |
| Sep 11, 2025 | 11.46 | 11.79 | 11.38 | 11.56 | 11.56 | 1.05% | 178,258 |
| Sep 10, 2025 | 11.74 | 11.84 | 11.39 | 11.44 | 11.44 | -3.54% | 209,564 |
| Sep 9, 2025 | 12.07 | 12.14 | 11.77 | 11.86 | 11.86 | -1.66% | 196,919 |
| Sep 8, 2025 | 11.88 | 12.08 | 11.77 | 12.06 | 12.06 | 2.20% | 232,820 |
| Sep 5, 2025 | 12.31 | 12.60 | 11.73 | 11.80 | 11.80 | -4.30% | 273,427 |
| Sep 4, 2025 | 11.67 | 12.34 | 11.51 | 12.33 | 12.33 | 6.20% | 275,251 |
| Sep 3, 2025 | 11.36 | 11.63 | 11.30 | 11.61 | 11.61 | 1.66% | 264,183 |
| Sep 2, 2025 | 11.70 | 11.79 | 11.18 | 11.42 | 11.42 | -3.47% | 323,384 |
| Aug 29, 2025 | 11.94 | 12.05 | 11.73 | 11.83 | 11.83 | -1.17% | 226,039 |
| Aug 28, 2025 | 11.57 | 11.97 | 11.51 | 11.97 | 11.97 | 3.19% | 180,773 |
| Aug 27, 2025 | 11.45 | 12.07 | 11.45 | 11.60 | 11.60 | 1.22% | 246,217 |
| Aug 26, 2025 | 11.40 | 11.58 | 11.28 | 11.46 | 11.46 | 0.17% | 528,396 |
| Aug 25, 2025 | 12.02 | 12.05 | 11.42 | 11.44 | 11.44 | -5.14% | 315,783 |
| Aug 22, 2025 | 11.68 | 12.27 | 11.61 | 12.06 | 12.06 | 3.25% | 365,701 |
| Aug 21, 2025 | 11.51 | 11.79 | 11.40 | 11.68 | 11.68 | 0.86% | 223,504 |
| Aug 20, 2025 | 11.75 | 11.75 | 11.35 | 11.58 | 11.58 | -1.78% | 220,095 |
| Aug 19, 2025 | 12.20 | 12.24 | 11.65 | 11.79 | 11.79 | -3.20% | 320,265 |
| Aug 18, 2025 | 12.37 | 12.60 | 12.01 | 12.18 | 12.18 | -1.06% | 221,926 |
| Aug 15, 2025 | 11.90 | 12.39 | 11.81 | 12.31 | 12.31 | 4.41% | 285,672 |
| Aug 14, 2025 | 11.83 | 11.94 | 11.57 | 11.79 | 11.79 | -1.01% | 241,753 |
| Aug 13, 2025 | 11.62 | 12.12 | 11.55 | 11.91 | 11.91 | 1.79% | 458,303 |
| Aug 12, 2025 | 12.20 | 12.29 | 11.66 | 11.70 | 11.70 | -3.47% | 360,279 |
| Aug 11, 2025 | 12.90 | 12.90 | 12.07 | 12.12 | 12.12 | -6.12% | 392,376 |
| Aug 8, 2025 | 12.69 | 13.29 | 12.68 | 12.91 | 12.91 | 2.62% | 636,792 |
| Aug 7, 2025 | 12.90 | 12.90 | 12.15 | 12.58 | 12.58 | -1.56% | 510,266 |
| Aug 6, 2025 | 15.00 | 15.00 | 11.54 | 12.78 | 12.78 | -15.25% | 1,172,064 |
| Aug 5, 2025 | 15.29 | 15.30 | 14.78 | 15.08 | 15.08 | -0.98% | 383,607 |
| Aug 4, 2025 | 14.24 | 15.27 | 14.23 | 15.23 | 15.23 | 7.71% | 374,931 |
| Aug 1, 2025 | 14.35 | 14.41 | 14.09 | 14.14 | 14.14 | -1.81% | 272,830 |
| Jul 31, 2025 | 14.80 | 14.90 | 14.37 | 14.40 | 14.40 | -3.49% | 320,500 |
| Jul 30, 2025 | 14.81 | 15.10 | 14.71 | 14.92 | 14.92 | 1.08% | 270,467 |
| Jul 29, 2025 | 15.00 | 15.00 | 14.37 | 14.76 | 14.76 | -1.34% | 153,136 |
| Jul 28, 2025 | 15.20 | 15.20 | 14.86 | 14.96 | 14.96 | -1.12% | 163,354 |
| Jul 25, 2025 | 15.37 | 15.50 | 14.72 | 15.13 | 15.13 | -1.63% | 193,502 |
| Jul 24, 2025 | 15.65 | 15.70 | 15.31 | 15.38 | 15.38 | -2.35% | 154,885 |
| Jul 23, 2025 | 15.59 | 15.80 | 15.43 | 15.75 | 15.75 | 1.48% | 185,162 |
| Jul 22, 2025 | 15.27 | 15.89 | 15.15 | 15.52 | 15.52 | 2.04% | 177,140 |
| Jul 21, 2025 | 15.69 | 15.96 | 15.16 | 15.21 | 15.21 | -2.37% | 109,094 |
| Jul 18, 2025 | 15.81 | 15.85 | 15.40 | 15.58 | 15.58 | -0.26% | 217,957 |