CeriBell, Inc. (CBLL)
NASDAQ: CBLL · Real-Time Price · USD
11.83
-0.14 (-1.17%)
At close: Aug 29, 2025, 4:00 PM
12.06
+0.23 (1.94%)
After-hours: Aug 29, 2025, 6:36 PM EDT
CeriBell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |