Skip to main content
CeriBell, Inc. (CBLL)
NASDAQ: CBLL · Real-Time Price · USD
19.46
-0.37 (-1.87%)
At close: Mar 28, 2025, 4:00 PM
19.42
-0.04 (-0.18%)
After-hours: Mar 28, 2025, 4:59 PM EDT

CeriBell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202519.7719.9519.4119.4619.46-1.87%136,057
Mar 27, 202519.5019.8919.2819.8319.831.33%87,779
Mar 26, 202520.1620.3319.5119.5719.57-2.93%113,646
Mar 25, 202521.2421.2420.0520.1620.16-4.23%87,241
Mar 24, 202520.6021.1620.5521.0521.053.09%244,781
Mar 21, 202520.1820.7320.0120.4220.420.74%140,416
Mar 20, 202520.4620.9720.1720.2720.27-1.77%146,066
Mar 19, 202520.6420.9420.4420.6420.64-0.22%76,028
Mar 18, 202520.5020.8619.9920.6820.681.03%148,204
Mar 17, 202522.0922.0920.4120.4720.47-2.66%141,980
Mar 14, 202521.4221.7521.0321.0321.03-1.73%126,927
Mar 13, 202521.7121.9220.8821.4021.40-0.74%141,684
Mar 12, 202523.2523.2821.5621.5621.56-7.19%135,432
Mar 11, 202522.2623.2322.0023.2323.234.59%197,309
Mar 10, 202522.6822.9821.8122.2122.21-2.12%257,758
Mar 7, 202522.2322.7921.6722.6922.692.12%333,538
Mar 6, 202523.2423.2421.3522.2222.22-4.80%344,005
Mar 5, 202523.8924.3122.8823.3423.34-1.77%227,584
Mar 4, 202524.5124.6823.3523.7623.76-3.49%346,845
Mar 3, 202523.3324.6423.2724.6224.625.94%228,147
Feb 28, 202523.6824.2022.9323.2423.24-2.19%375,746
Feb 27, 202525.0925.3723.5223.7623.76-5.71%228,099
Feb 26, 202525.4025.9825.0025.2025.20-1.33%232,863
Feb 25, 202525.5226.0424.1225.5425.540.43%436,597
Feb 24, 202524.7425.4924.0425.4325.433.00%343,789
Feb 21, 202523.4825.0923.2924.6924.696.84%320,260
Feb 20, 202522.0323.4621.8423.1123.114.33%178,561
Feb 19, 202521.9722.2421.8922.1522.150.82%73,279
Feb 18, 202521.5322.1621.5321.9721.972.47%94,699
Feb 14, 202521.9922.3821.3921.4421.44-2.10%302,166
Feb 13, 202522.5922.5921.8721.9021.90-1.88%116,974
Feb 12, 202521.5122.3421.3922.3222.322.20%111,718
Feb 11, 202521.2222.2521.2221.8421.841.87%87,935
Feb 10, 202521.2722.0020.7321.4421.440.80%91,847
Feb 7, 202522.6722.8321.2121.2721.27-5.93%151,600
Feb 6, 202522.7922.8022.3922.6122.61-1.48%134,552
Feb 5, 202522.9023.4822.4822.9522.95-0.13%135,812
Feb 4, 202522.9723.3922.8822.9822.98-0.82%168,927
Feb 3, 202522.3623.5222.3623.1723.170.70%88,157
Jan 31, 202523.7324.0022.9923.0123.01-3.32%98,606
Jan 30, 202523.3224.7123.3223.8023.802.37%85,482
Jan 29, 202523.3223.6922.9523.2523.25-0.34%124,542
Jan 28, 202522.5023.5922.3823.3323.333.14%105,587
Jan 27, 202522.7923.1222.2222.6222.62-1.48%204,691
Jan 24, 202522.8623.3822.6522.9622.96-0.48%356,771
Jan 23, 202523.3124.3722.8723.0723.07-0.73%152,994
Jan 22, 202523.0524.4323.0523.2423.241.31%123,387
Jan 21, 202521.1823.2221.1322.9422.949.03%178,738
Jan 17, 202520.2321.0719.9521.0421.044.42%257,470
Jan 16, 202519.8920.4719.5220.1520.150.60%115,582