CeriBell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	18.80	19.20	18.68	18.77	18.77	0.16%	204,296
May 21, 2026	17.80	18.79	17.75	18.74	18.74	3.54%	562,731
May 20, 2026	17.06	18.16	16.96	18.10	18.10	6.72%	350,896
May 19, 2026	16.42	17.04	16.30	16.96	16.96	2.29%	301,267
May 18, 2026	16.32	16.91	16.30	16.58	16.58	1.72%	325,213
May 15, 2026	16.40	16.86	16.28	16.30	16.30	-0.97%	387,012
May 14, 2026	17.91	17.98	16.40	16.46	16.46	-8.10%	474,497
May 13, 2026	16.60	17.94	15.84	17.91	17.91	6.93%	668,692
May 12, 2026	18.54	18.60	16.08	16.75	16.75	-16.50%	1,167,498
May 11, 2026	20.23	20.47	20.00	20.06	20.06	-0.69%	306,853
May 8, 2026	20.37	20.55	19.82	20.20	20.20	-0.88%	307,256
May 7, 2026	20.11	20.93	20.11	20.38	20.38	1.14%	239,214
May 6, 2026	20.38	20.57	19.80	20.15	20.15	-1.08%	219,039
May 5, 2026	20.40	20.48	19.69	20.37	20.37	0.49%	319,026
May 4, 2026	20.40	20.86	20.04	20.27	20.27	-1.12%	203,741
May 1, 2026	20.16	20.64	19.86	20.50	20.50	1.69%	171,870
Apr 30, 2026	19.24	20.27	19.03	20.16	20.16	4.73%	247,678
Apr 29, 2026	20.60	20.78	19.08	19.25	19.25	-7.45%	490,888
Apr 28, 2026	21.09	21.20	20.66	20.80	20.80	-1.61%	194,177
Apr 27, 2026	21.10	21.59	21.05	21.14	21.14	-0.19%	180,244
Apr 24, 2026	21.19	21.31	20.83	21.18	21.18	0.57%	168,369
Apr 23, 2026	21.24	21.25	20.81	21.06	21.06	-1.27%	174,413
Apr 22, 2026	21.19	21.64	21.01	21.33	21.33	1.86%	290,346
Apr 21, 2026	21.20	21.39	20.74	20.94	20.94	-0.90%	240,868
Apr 20, 2026	21.18	21.65	20.85	21.13	21.13	-0.28%	175,992
Apr 17, 2026	21.04	21.56	20.94	21.19	21.19	2.17%	244,046
Apr 16, 2026	20.55	20.99	20.41	20.74	20.74	1.02%	191,238
Apr 15, 2026	19.60	20.59	19.57	20.53	20.53	5.01%	265,943
Apr 14, 2026	19.33	20.15	19.22	19.55	19.55	2.14%	347,617
Apr 13, 2026	17.95	19.24	17.95	19.14	19.14	5.45%	215,239
Apr 10, 2026	18.57	18.75	17.76	18.15	18.15	-2.26%	251,587
Apr 9, 2026	18.59	18.81	18.47	18.57	18.57	-0.59%	248,510
Apr 8, 2026	18.35	19.28	18.35	18.68	18.68	4.53%	209,332
Apr 7, 2026	18.00	18.06	17.63	17.87	17.87	-1.65%	247,403
Apr 6, 2026	18.50	18.77	18.02	18.17	18.17	-2.15%	221,294
Apr 2, 2026	18.20	18.79	18.06	18.57	18.57	0.38%	217,757
Apr 1, 2026	18.40	18.97	18.36	18.50	18.50	0.93%	290,765
Mar 31, 2026	18.00	18.38	17.67	18.33	18.33	3.21%	438,545
Mar 30, 2026	17.77	17.93	17.53	17.76	17.76	-0.06%	312,117
Mar 27, 2026	18.27	18.32	17.51	17.77	17.77	-3.42%	292,196
Mar 26, 2026	18.70	19.05	18.39	18.40	18.40	-1.97%	300,992
Mar 25, 2026	19.10	20.16	18.60	18.77	18.77	-0.79%	225,027
Mar 24, 2026	18.90	18.99	18.62	18.92	18.92	-0.42%	165,345
Mar 23, 2026	18.83	19.22	18.61	19.00	19.00	2.70%	192,562
Mar 20, 2026	19.17	19.17	18.39	18.50	18.50	-2.79%	320,258
Mar 19, 2026	18.90	19.40	18.81	19.03	19.03	0.74%	160,160
Mar 18, 2026	19.40	19.41	18.80	18.89	18.89	-3.13%	248,722
Mar 17, 2026	19.21	19.66	19.00	19.50	19.50	1.77%	478,536
Mar 16, 2026	18.60	19.60	18.20	19.16	19.16	3.62%	334,389
Mar 13, 2026	18.46	18.73	18.20	18.49	18.49	0.71%	270,794