Skip to main content
logo
CeriBell, Inc. (CBLL)
NASDAQ: CBLL · Real-Time Price · USD
19.29
-0.03 (-0.16%)
Jun 26, 2025, 4:00 PM - Market closed

CeriBell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202519.2619.4119.0819.2919.29-0.16%205,253
Jun 25, 202519.6519.6919.2319.3219.32-1.68%246,285
Jun 24, 202519.2620.0918.5619.6519.656.27%390,025
Jun 23, 202517.9218.5317.6918.4918.493.24%318,512
Jun 20, 202517.9717.9917.6017.9117.910.62%254,336
Jun 18, 202517.7517.9917.4217.8017.800.34%398,536
Jun 17, 202517.0917.9016.8017.7417.743.02%428,768
Jun 16, 202517.2517.3616.8217.2217.22-0.29%390,377
Jun 13, 202518.0118.1117.1417.2717.27-5.01%424,073
Jun 12, 202517.8218.1917.7418.1818.182.34%248,305
Jun 11, 202517.7717.8317.2917.7717.770.25%318,446
Jun 10, 202517.9918.1317.5817.7217.72-0.51%173,245
Jun 9, 202518.0018.2017.6017.8117.81-0.45%166,502
Jun 6, 202517.8818.1417.7517.8917.892.23%235,568
Jun 5, 202517.0217.8416.7917.5017.502.10%275,527
Jun 4, 202516.9817.5916.9817.1417.141.24%432,056
Jun 3, 202517.1517.2016.8116.9316.93-1.46%239,017
Jun 2, 202516.9717.1816.4017.1817.182.20%270,639
May 30, 202516.9517.2416.5216.8116.81-1.23%254,721
May 29, 202517.1517.7917.0017.0217.02-0.99%238,637
May 28, 202517.2517.4717.0017.1917.19-0.52%473,693
May 27, 202516.8017.7516.8017.2817.284.22%635,554
May 23, 202517.3817.3816.5416.5816.58-3.94%212,631
May 22, 202517.4117.6117.2017.2617.26-1.65%252,553
May 21, 202518.1118.2917.4017.5517.55-3.47%380,486
May 20, 202517.9818.3817.6718.1818.181.96%339,718
May 19, 202517.8017.9017.1117.8317.83-0.78%336,748
May 16, 202517.6018.3116.9917.9717.972.16%405,591
May 15, 202516.5917.7116.0717.5917.596.87%351,410
May 14, 202516.6717.2316.1916.4616.46-0.84%357,891
May 13, 202517.0017.9316.0816.6016.60-3.26%294,247
May 12, 202516.4517.2616.0017.1617.167.45%445,087
May 9, 202517.7917.7915.5515.9715.97-6.61%468,171
May 8, 202516.2017.2915.8917.1017.106.81%299,118
May 7, 202515.4016.2815.2016.0116.011.52%342,028
May 6, 202516.0516.2315.4915.7715.77-2.53%308,037
May 5, 202516.2116.2515.6216.1816.18-0.86%242,630
May 2, 202516.5416.7116.2016.3216.320.25%208,040
May 1, 202516.1416.4715.5516.2816.281.18%219,582
Apr 30, 202516.2016.3515.6016.0916.09-1.65%148,152
Apr 29, 202516.2416.6815.6516.3616.361.05%272,022
Apr 28, 202515.0716.2815.0416.1916.195.75%231,565
Apr 25, 202515.2715.4314.7315.3115.31-1.16%247,385
Apr 24, 202515.1915.5714.9215.4915.492.72%359,259
Apr 23, 202515.1515.6014.8115.0815.082.10%539,773
Apr 22, 202515.1415.6114.0114.7714.77-1.07%425,319
Apr 21, 202514.6815.1414.0114.9314.930.57%320,416
Apr 17, 202514.3815.1814.3014.8514.852.45%621,579
Apr 16, 202514.5114.9014.0814.4914.49-0.55%270,400
Apr 15, 202514.5315.1213.9714.5714.57-2.08%250,262