CeriBell, Inc. (CBLL)
NASDAQ: CBLL · Real-Time Price · USD
14.86
+0.37 (2.55%)
Apr 17, 2025, 4:00 PM EDT - Market closed
CeriBell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2025 | 20.46 | 20.97 | 20.17 | 20.27 | 20.27 | -1.77% | 146,066 |
| Mar 19, 2025 | 20.64 | 20.94 | 20.44 | 20.64 | 20.64 | -0.22% | 76,028 |
| Mar 18, 2025 | 20.50 | 20.86 | 19.99 | 20.68 | 20.68 | 1.03% | 148,204 |
| Mar 17, 2025 | 22.09 | 22.09 | 20.41 | 20.47 | 20.47 | -2.66% | 141,980 |
| Mar 14, 2025 | 21.42 | 21.75 | 21.03 | 21.03 | 21.03 | -1.73% | 126,927 |
| Mar 13, 2025 | 21.71 | 21.92 | 20.88 | 21.40 | 21.40 | -0.74% | 141,684 |
| Mar 12, 2025 | 23.25 | 23.28 | 21.56 | 21.56 | 21.56 | -7.19% | 135,432 |
| Mar 11, 2025 | 22.26 | 23.23 | 22.00 | 23.23 | 23.23 | 4.59% | 197,309 |
| Mar 10, 2025 | 22.68 | 22.98 | 21.81 | 22.21 | 22.21 | -2.12% | 257,758 |
| Mar 7, 2025 | 22.23 | 22.79 | 21.67 | 22.69 | 22.69 | 2.12% | 333,538 |
| Mar 6, 2025 | 23.24 | 23.24 | 21.35 | 22.22 | 22.22 | -4.80% | 344,005 |
| Mar 5, 2025 | 23.89 | 24.31 | 22.88 | 23.34 | 23.34 | -1.77% | 227,584 |
| Mar 4, 2025 | 24.51 | 24.68 | 23.35 | 23.76 | 23.76 | -3.49% | 346,845 |
| Mar 3, 2025 | 23.33 | 24.64 | 23.27 | 24.62 | 24.62 | 5.94% | 228,147 |
| Feb 28, 2025 | 23.68 | 24.20 | 22.93 | 23.24 | 23.24 | -2.19% | 375,746 |
| Feb 27, 2025 | 25.09 | 25.37 | 23.52 | 23.76 | 23.76 | -5.71% | 228,099 |
| Feb 26, 2025 | 25.40 | 25.98 | 25.00 | 25.20 | 25.20 | -1.33% | 232,863 |
| Feb 25, 2025 | 25.52 | 26.04 | 24.12 | 25.54 | 25.54 | 0.43% | 436,597 |
| Feb 24, 2025 | 24.74 | 25.49 | 24.04 | 25.43 | 25.43 | 3.00% | 343,789 |
| Feb 21, 2025 | 23.48 | 25.09 | 23.29 | 24.69 | 24.69 | 6.84% | 320,260 |
| Feb 20, 2025 | 22.03 | 23.46 | 21.84 | 23.11 | 23.11 | 4.33% | 178,561 |
| Feb 19, 2025 | 21.97 | 22.24 | 21.89 | 22.15 | 22.15 | 0.82% | 73,279 |
| Feb 18, 2025 | 21.53 | 22.16 | 21.53 | 21.97 | 21.97 | 2.47% | 94,699 |
| Feb 14, 2025 | 21.99 | 22.38 | 21.39 | 21.44 | 21.44 | -2.10% | 302,166 |
| Feb 13, 2025 | 22.59 | 22.59 | 21.87 | 21.90 | 21.90 | -1.88% | 116,974 |
| Feb 12, 2025 | 21.51 | 22.34 | 21.39 | 22.32 | 22.32 | 2.20% | 111,718 |
| Feb 11, 2025 | 21.22 | 22.25 | 21.22 | 21.84 | 21.84 | 1.87% | 87,935 |
| Feb 10, 2025 | 21.27 | 22.00 | 20.73 | 21.44 | 21.44 | 0.80% | 91,847 |
| Feb 7, 2025 | 22.67 | 22.83 | 21.21 | 21.27 | 21.27 | -5.93% | 151,600 |
| Feb 6, 2025 | 22.79 | 22.80 | 22.39 | 22.61 | 22.61 | -1.48% | 134,552 |