CeriBell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	20.00	20.76	20.00	20.03	-	-0.94%	74,306
Feb 2, 2026	20.80	21.13	20.00	20.22	20.22	-1.89%	552,667
Jan 30, 2026	20.56	20.91	20.08	20.61	20.61	0.88%	277,076
Jan 29, 2026	20.54	20.60	20.08	20.43	20.43	-0.58%	186,275
Jan 28, 2026	21.88	21.89	20.51	20.55	20.55	-6.12%	380,981
Jan 27, 2026	21.84	22.10	21.48	21.89	21.89	-0.82%	319,373
Jan 26, 2026	22.35	22.87	21.65	22.07	22.07	-1.08%	600,981
Jan 23, 2026	22.50	22.70	22.23	22.31	22.31	-1.67%	179,334
Jan 22, 2026	22.38	22.77	22.17	22.69	22.69	2.39%	173,147
Jan 21, 2026	21.47	22.70	21.41	22.16	22.16	3.31%	646,858
Jan 20, 2026	21.80	21.98	21.38	21.45	21.45	-2.23%	218,647
Jan 16, 2026	22.60	22.86	21.85	21.94	21.94	-3.94%	398,604
Jan 15, 2026	23.00	23.40	22.43	22.84	22.84	-0.39%	287,477
Jan 14, 2026	22.74	22.96	22.28	22.93	22.93	0.61%	196,048
Jan 13, 2026	23.58	23.58	22.67	22.79	22.79	-2.73%	228,856
Jan 12, 2026	23.20	24.33	22.90	23.43	23.43	0.43%	572,829
Jan 9, 2026	23.10	23.40	22.20	23.33	23.33	1.13%	302,314
Jan 8, 2026	22.62	23.40	22.60	23.07	23.07	1.05%	319,958
Jan 7, 2026	21.75	22.93	21.61	22.83	22.83	5.06%	677,571
Jan 6, 2026	20.79	21.75	20.64	21.73	21.73	4.42%	308,750
Jan 5, 2026	22.60	22.96	20.39	20.81	20.81	-2.30%	953,257
Jan 2, 2026	21.89	21.95	20.72	21.30	21.30	-2.87%	284,203
Dec 31, 2025	21.80	22.10	21.04	21.93	21.93	1.01%	792,273
Dec 30, 2025	21.33	22.00	21.02	21.71	21.71	1.50%	629,128
Dec 29, 2025	21.25	22.11	21.21	21.39	21.39	0.42%	385,404
Dec 26, 2025	21.40	21.52	21.20	21.30	21.30	-0.56%	193,983
Dec 24, 2025	21.25	21.65	21.01	21.42	21.42	0.61%	149,163
Dec 23, 2025	21.09	21.46	21.03	21.29	21.29	0.95%	227,727
Dec 22, 2025	21.00	21.50	21.00	21.09	21.09	-0.52%	433,575
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