CeriBell, Inc. (CBLL)
NASDAQ: CBLL · Real-Time Price · USD
26.92
+0.19 (0.71%)
Dec 20, 2024, 4:00 PM EST - Market closed
CeriBell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 26.34 | 28.23 | 26.00 | 26.92 | 26.92 | 0.71% | 2,528,976 |
| Dec 19, 2024 | 26.53 | 27.62 | 25.75 | 26.73 | 26.73 | -0.71% | 291,003 |
| Dec 18, 2024 | 27.00 | 28.43 | 26.53 | 26.92 | 26.92 | -1.86% | 318,723 |
| Dec 17, 2024 | 28.61 | 29.70 | 26.82 | 27.43 | 27.43 | -4.09% | 340,401 |
| Dec 16, 2024 | 28.88 | 29.65 | 27.50 | 28.60 | 28.60 | -2.12% | 651,600 |
| Dec 13, 2024 | 28.91 | 29.96 | 28.91 | 29.22 | 29.22 | 0.07% | 105,848 |
| Dec 12, 2024 | 29.98 | 32.75 | 28.92 | 29.20 | 29.20 | -1.38% | 94,045 |
| Dec 11, 2024 | 29.63 | 30.25 | 29.31 | 29.61 | 29.61 | -0.07% | 69,242 |
| Dec 10, 2024 | 29.93 | 31.40 | 28.97 | 29.63 | 29.63 | -1.36% | 96,200 |
| Dec 9, 2024 | 30.89 | 32.53 | 29.08 | 30.04 | 30.04 | -0.66% | 179,632 |
| Dec 6, 2024 | 28.03 | 30.43 | 28.03 | 30.24 | 30.24 | 6.93% | 242,939 |
| Dec 5, 2024 | 29.00 | 29.27 | 28.06 | 28.28 | 28.28 | -2.28% | 99,903 |
| Dec 4, 2024 | 29.50 | 29.89 | 28.71 | 28.94 | 28.94 | -1.80% | 79,320 |
| Dec 3, 2024 | 27.81 | 29.70 | 27.81 | 29.47 | 29.47 | 5.17% | 150,930 |
| Dec 2, 2024 | 28.53 | 29.24 | 27.90 | 28.02 | 28.02 | -2.67% | 142,200 |
| Nov 29, 2024 | 28.94 | 29.34 | 28.74 | 28.79 | 28.79 | -0.17% | 67,941 |
| Nov 27, 2024 | 27.69 | 29.20 | 27.69 | 28.84 | 28.84 | 4.19% | 73,819 |
| Nov 26, 2024 | 28.69 | 29.33 | 27.61 | 27.68 | 27.68 | -4.35% | 182,500 |
| Nov 25, 2024 | 26.71 | 29.19 | 26.71 | 28.94 | 28.94 | 10.00% | 143,900 |
| Nov 22, 2024 | 25.51 | 26.33 | 25.30 | 26.31 | 26.31 | 4.28% | 66,900 |
| Nov 21, 2024 | 24.81 | 25.79 | 24.81 | 25.23 | 25.23 | 0.68% | 220,100 |
| Nov 20, 2024 | 25.51 | 25.80 | 24.84 | 25.06 | 25.06 | -1.99% | 302,309 |
| Nov 19, 2024 | 24.50 | 25.69 | 24.50 | 25.57 | 25.57 | 2.28% | 215,541 |
| Nov 18, 2024 | 26.51 | 27.91 | 24.18 | 25.00 | 25.00 | -5.77% | 118,900 |
| Nov 15, 2024 | 27.94 | 28.75 | 26.48 | 26.53 | 26.53 | -3.70% | 111,400 |
| Nov 14, 2024 | 28.01 | 28.74 | 27.46 | 27.55 | 27.55 | -1.18% | 73,000 |
| Nov 13, 2024 | 29.00 | 29.00 | 26.69 | 27.88 | 27.88 | -3.36% | 204,241 |
| Nov 12, 2024 | 29.00 | 29.40 | 28.03 | 28.85 | 28.85 | -0.17% | 195,800 |
| Nov 11, 2024 | 29.31 | 29.31 | 27.53 | 28.90 | 28.90 | 2.23% | 139,512 |
| Nov 8, 2024 | 28.95 | 29.17 | 28.08 | 28.27 | 28.27 | -2.35% | 63,857 |
| Nov 7, 2024 | 28.09 | 29.53 | 27.92 | 28.95 | 28.95 | 4.21% | 142,850 |
| Nov 6, 2024 | 27.00 | 28.94 | 26.49 | 27.78 | 27.78 | 3.04% | 158,043 |
| Nov 5, 2024 | 26.99 | 27.32 | 26.27 | 26.96 | 26.96 | 2.74% | 239,717 |
| Nov 4, 2024 | 26.71 | 26.76 | 26.06 | 26.24 | 26.24 | -0.68% | 68,625 |
| Nov 1, 2024 | 26.84 | 26.84 | 26.31 | 26.42 | 26.42 | 0.49% | 53,104 |
| Oct 31, 2024 | 26.01 | 26.84 | 25.70 | 26.29 | 26.29 | 1.08% | 114,228 |
| Oct 30, 2024 | 26.25 | 26.48 | 25.61 | 26.01 | 26.01 | -0.73% | 188,000 |
| Oct 29, 2024 | 26.01 | 26.64 | 25.41 | 26.20 | 26.20 | 0.92% | 162,449 |
| Oct 28, 2024 | 25.48 | 26.28 | 25.02 | 25.96 | 25.96 | -1.22% | 145,338 |
| Oct 25, 2024 | 26.57 | 26.83 | 26.09 | 26.28 | 26.28 | -0.57% | 215,010 |
| Oct 24, 2024 | 26.01 | 26.90 | 26.01 | 26.43 | 26.43 | 0.84% | 98,300 |
| Oct 23, 2024 | 25.99 | 26.64 | 25.99 | 26.21 | 26.21 | -0.53% | 82,269 |
| Oct 22, 2024 | 27.05 | 27.20 | 26.32 | 26.35 | 26.35 | -2.59% | 397,532 |
| Oct 21, 2024 | 26.47 | 27.71 | 25.87 | 27.05 | 27.05 | 1.42% | 508,100 |
| Oct 18, 2024 | 26.90 | 27.41 | 26.20 | 26.67 | 26.67 | 0.64% | 422,000 |
| Oct 17, 2024 | 26.84 | 26.84 | 25.64 | 26.50 | 26.50 | 0.26% | 266,900 |
| Oct 16, 2024 | 25.61 | 26.88 | 25.61 | 26.43 | 26.43 | 3.53% | 490,100 |
| Oct 15, 2024 | 25.36 | 26.20 | 25.00 | 25.53 | 25.53 | 0.12% | 335,800 |
| Oct 14, 2024 | 25.30 | 25.88 | 24.10 | 25.50 | 25.50 | 2.00% | 757,520 |