CeriBell, Inc. (CBLL)
NASDAQ: CBLL · Real-Time Price · USD
17.18
+0.37 (2.20%)
At close: Jun 2, 2025, 4:00 PM
17.52
+0.34 (1.98%)
After-hours: Jun 2, 2025, 5:06 PM EDT
CeriBell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 16.97 | 17.18 | 16.40 | 17.18 | 17.18 | 2.20% | 254,843 |
| May 30, 2025 | 16.95 | 17.24 | 16.52 | 16.81 | 16.81 | -1.23% | 254,721 |
| May 29, 2025 | 17.15 | 17.79 | 17.00 | 17.02 | 17.02 | -0.99% | 238,637 |
| May 28, 2025 | 17.25 | 17.47 | 17.00 | 17.19 | 17.19 | -0.52% | 473,693 |
| May 27, 2025 | 16.80 | 17.75 | 16.80 | 17.28 | 17.28 | 4.22% | 635,554 |
| May 23, 2025 | 17.38 | 17.38 | 16.54 | 16.58 | 16.58 | -3.94% | 212,631 |
| May 22, 2025 | 17.41 | 17.61 | 17.20 | 17.26 | 17.26 | -1.65% | 252,553 |
| May 21, 2025 | 18.11 | 18.29 | 17.40 | 17.55 | 17.55 | -3.47% | 380,486 |
| May 20, 2025 | 17.98 | 18.38 | 17.67 | 18.18 | 18.18 | 1.96% | 339,718 |
| May 19, 2025 | 17.80 | 17.90 | 17.11 | 17.83 | 17.83 | -0.78% | 336,748 |
| May 16, 2025 | 17.60 | 18.31 | 16.99 | 17.97 | 17.97 | 2.16% | 405,591 |
| May 15, 2025 | 16.59 | 17.71 | 16.07 | 17.59 | 17.59 | 6.87% | 351,410 |
| May 14, 2025 | 16.67 | 17.23 | 16.19 | 16.46 | 16.46 | -0.84% | 357,891 |
| May 13, 2025 | 17.00 | 17.93 | 16.08 | 16.60 | 16.60 | -3.26% | 294,247 |
| May 12, 2025 | 16.45 | 17.26 | 16.00 | 17.16 | 17.16 | 7.45% | 445,087 |
| May 9, 2025 | 17.79 | 17.79 | 15.55 | 15.97 | 15.97 | -6.61% | 468,171 |
| May 8, 2025 | 16.20 | 17.29 | 15.89 | 17.10 | 17.10 | 6.81% | 299,118 |
| May 7, 2025 | 15.40 | 16.28 | 15.20 | 16.01 | 16.01 | 1.52% | 342,028 |
| May 6, 2025 | 16.05 | 16.23 | 15.49 | 15.77 | 15.77 | -2.53% | 308,037 |
| May 5, 2025 | 16.21 | 16.25 | 15.62 | 16.18 | 16.18 | -0.86% | 242,630 |
| May 2, 2025 | 16.54 | 16.71 | 16.20 | 16.32 | 16.32 | 0.25% | 208,040 |
| May 1, 2025 | 16.14 | 16.47 | 15.55 | 16.28 | 16.28 | 1.18% | 219,582 |
| Apr 30, 2025 | 16.20 | 16.35 | 15.60 | 16.09 | 16.09 | -1.65% | 148,152 |
| Apr 29, 2025 | 16.24 | 16.68 | 15.65 | 16.36 | 16.36 | 1.05% | 272,022 |
| Apr 28, 2025 | 15.07 | 16.28 | 15.04 | 16.19 | 16.19 | 5.75% | 231,565 |
| Apr 25, 2025 | 15.27 | 15.43 | 14.73 | 15.31 | 15.31 | -1.16% | 247,385 |
| Apr 24, 2025 | 15.19 | 15.57 | 14.92 | 15.49 | 15.49 | 2.72% | 359,259 |
| Apr 23, 2025 | 15.15 | 15.60 | 14.81 | 15.08 | 15.08 | 2.10% | 539,773 |
| Apr 22, 2025 | 15.14 | 15.61 | 14.01 | 14.77 | 14.77 | -1.07% | 425,319 |
| Apr 21, 2025 | 14.68 | 15.14 | 14.01 | 14.93 | 14.93 | 0.57% | 320,416 |
| Apr 17, 2025 | 14.38 | 15.18 | 14.30 | 14.85 | 14.85 | 2.45% | 621,579 |
| Apr 16, 2025 | 14.51 | 14.90 | 14.08 | 14.49 | 14.49 | -0.55% | 270,400 |
| Apr 15, 2025 | 14.53 | 15.12 | 13.97 | 14.57 | 14.57 | -2.08% | 250,262 |
| Apr 14, 2025 | 15.56 | 15.87 | 14.20 | 14.88 | 14.88 | -0.80% | 489,617 |
| Apr 11, 2025 | 12.98 | 15.84 | 12.61 | 15.00 | 15.00 | 34.53% | 2,300,316 |
| Apr 10, 2025 | 18.67 | 18.67 | 10.01 | 11.15 | 11.15 | -42.02% | 1,382,409 |
| Apr 9, 2025 | 16.78 | 19.64 | 16.78 | 19.23 | 19.23 | 13.32% | 287,097 |
| Apr 8, 2025 | 18.35 | 19.33 | 16.73 | 16.97 | 16.97 | -6.71% | 243,303 |
| Apr 7, 2025 | 17.78 | 18.93 | 17.24 | 18.19 | 18.19 | -1.36% | 113,895 |
| Apr 4, 2025 | 18.98 | 19.03 | 17.67 | 18.44 | 18.44 | -1.55% | 182,944 |
| Apr 3, 2025 | 18.74 | 18.96 | 18.09 | 18.73 | 18.73 | -2.65% | 148,386 |
| Apr 2, 2025 | 18.52 | 19.39 | 18.52 | 19.24 | 19.24 | 2.50% | 115,360 |
| Apr 1, 2025 | 19.00 | 19.12 | 18.50 | 18.77 | 18.77 | -2.29% | 84,510 |
| Mar 31, 2025 | 19.26 | 19.50 | 18.80 | 19.21 | 19.21 | -1.28% | 157,679 |
| Mar 28, 2025 | 19.77 | 19.95 | 19.41 | 19.46 | 19.46 | -1.87% | 136,057 |
| Mar 27, 2025 | 19.50 | 19.89 | 19.28 | 19.83 | 19.83 | 1.33% | 87,779 |
| Mar 26, 2025 | 20.16 | 20.33 | 19.51 | 19.57 | 19.57 | -2.93% | 113,646 |
| Mar 25, 2025 | 21.24 | 21.24 | 20.05 | 20.16 | 20.16 | -4.23% | 87,241 |
| Mar 24, 2025 | 20.60 | 21.16 | 20.55 | 21.05 | 21.05 | 3.09% | 244,781 |
| Mar 21, 2025 | 20.18 | 20.73 | 20.01 | 20.42 | 20.42 | 0.74% | 140,416 |