CeriBell, Inc. (CBLL)
NASDAQ: CBLL · Real-Time Price · USD
26.14
+0.88 (3.48%)
Oct 13, 2026, 4:00 PM EDT - Market closed
CeriBell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 25.35 | 26.63 | 24.90 | 26.14 | 26.14 | 3.48% | 542,696 |
| Oct 12, 2026 | 23.77 | 25.27 | 23.27 | 25.26 | 25.26 | 6.90% | 696,737 |
| Oct 9, 2026 | 23.03 | 23.85 | 22.90 | 23.63 | 23.63 | 2.07% | 243,730 |
| Oct 8, 2026 | 23.40 | 23.40 | 22.62 | 23.15 | 23.15 | -1.41% | 240,684 |
| Oct 7, 2026 | 24.20 | 24.55 | 23.43 | 23.48 | 23.48 | -3.53% | 298,495 |
| Oct 6, 2026 | 24.95 | 25.10 | 24.22 | 24.34 | 24.34 | -2.09% | 226,785 |
| Oct 5, 2026 | 23.67 | 25.05 | 23.67 | 24.86 | 24.86 | 4.94% | 235,660 |
| Oct 2, 2026 | 24.18 | 24.19 | 23.32 | 23.69 | 23.69 | 0.34% | 305,315 |
| Oct 1, 2026 | 24.38 | 24.54 | 23.50 | 23.61 | 23.61 | -3.20% | 313,132 |
| Sep 30, 2026 | 25.00 | 25.25 | 24.36 | 24.39 | 24.39 | -1.89% | 334,505 |
| Sep 29, 2026 | 24.51 | 24.90 | 24.03 | 24.86 | 24.86 | 1.43% | 298,366 |
| Sep 28, 2026 | 23.61 | 24.59 | 23.52 | 24.51 | 24.51 | 3.46% | 216,665 |
| Sep 25, 2026 | 23.87 | 23.88 | 23.38 | 23.69 | 23.69 | -0.55% | 270,546 |
| Sep 24, 2026 | 23.62 | 23.90 | 23.19 | 23.82 | 23.82 | 0.85% | 212,449 |
| Sep 23, 2026 | 24.08 | 24.22 | 23.33 | 23.62 | 23.62 | -2.60% | 329,427 |
| Sep 22, 2026 | 24.47 | 24.68 | 24.11 | 24.25 | 24.25 | - | 346,615 |
| Sep 21, 2026 | 24.51 | 24.66 | 24.00 | 24.25 | 24.25 | -0.49% | 306,472 |
| Sep 18, 2026 | 24.89 | 25.31 | 24.33 | 24.37 | 24.37 | -2.52% | 928,240 |
| Sep 17, 2026 | 24.97 | 25.25 | 24.49 | 25.00 | 25.00 | 2.04% | 722,174 |
| Sep 16, 2026 | 25.62 | 25.63 | 24.34 | 24.50 | 24.50 | -2.16% | 458,947 |
| Sep 15, 2026 | 24.42 | 25.12 | 23.90 | 25.04 | 25.04 | 2.92% | 316,441 |
| Sep 14, 2026 | 23.65 | 24.61 | 23.65 | 24.33 | 24.33 | 2.96% | 276,580 |
| Sep 11, 2026 | 23.65 | 23.65 | 23.04 | 23.63 | 23.63 | 0.85% | 239,046 |
| Sep 10, 2026 | 24.13 | 24.29 | 23.11 | 23.43 | 23.43 | -4.01% | 217,986 |
| Sep 9, 2026 | 24.00 | 24.66 | 23.65 | 24.41 | 24.41 | 0.41% | 254,910 |
| Sep 8, 2026 | 24.33 | 24.66 | 23.84 | 24.31 | 24.31 | -1.66% | 286,351 |
| Sep 4, 2026 | 24.57 | 24.88 | 24.25 | 24.72 | 24.72 | 0.61% | 219,987 |
| Sep 3, 2026 | 24.99 | 24.99 | 24.08 | 24.57 | 24.57 | -0.97% | 330,702 |
| Sep 2, 2026 | 24.66 | 25.07 | 24.24 | 24.81 | 24.81 | 0.94% | 492,691 |
| Sep 1, 2026 | 23.82 | 24.66 | 23.68 | 24.58 | 24.58 | 2.50% | 245,072 |
| Aug 31, 2026 | 23.66 | 23.98 | 23.07 | 23.98 | 23.98 | 1.05% | 282,736 |
| Aug 28, 2026 | 23.40 | 23.76 | 23.32 | 23.73 | 23.73 | 1.54% | 245,942 |
| Aug 27, 2026 | 23.40 | 23.96 | 23.32 | 23.37 | 23.37 | -0.34% | 160,556 |
| Aug 26, 2026 | 23.65 | 23.76 | 22.97 | 23.45 | 23.45 | -2.09% | 225,745 |
| Aug 25, 2026 | 24.18 | 24.24 | 23.65 | 23.95 | 23.95 | 0.04% | 243,383 |
| Aug 24, 2026 | 23.95 | 24.33 | 23.65 | 23.94 | 23.94 | -1.07% | 408,938 |
| Aug 21, 2026 | 24.31 | 24.33 | 23.80 | 24.20 | 24.20 | -0.45% | 292,626 |
| Aug 20, 2026 | 24.76 | 24.98 | 24.15 | 24.31 | 24.31 | -2.33% | 262,277 |
| Aug 19, 2026 | 24.69 | 25.33 | 24.45 | 24.89 | 24.89 | 2.81% | 845,352 |
| Aug 18, 2026 | 24.50 | 25.00 | 24.16 | 24.21 | 24.21 | -0.78% | 450,190 |
| Aug 17, 2026 | 23.22 | 24.44 | 22.98 | 24.40 | 24.40 | 4.59% | 396,319 |
| Aug 14, 2026 | 23.25 | 23.55 | 23.03 | 23.33 | 23.33 | 0.34% | 296,039 |
| Aug 13, 2026 | 23.00 | 23.50 | 22.69 | 23.25 | 23.25 | 1.48% | 510,443 |
| Aug 12, 2026 | 21.35 | 23.44 | 21.06 | 22.91 | 22.91 | 7.51% | 531,712 |
| Aug 11, 2026 | 20.01 | 21.75 | 18.65 | 21.31 | 21.31 | 10.41% | 1,859,769 |
| Aug 10, 2026 | 18.64 | 19.60 | 18.64 | 19.30 | 19.30 | 2.60% | 424,074 |
| Aug 7, 2026 | 18.30 | 18.88 | 18.20 | 18.81 | 18.81 | 3.07% | 262,793 |
| Aug 6, 2026 | 18.27 | 18.40 | 18.06 | 18.25 | 18.25 | -0.22% | 176,134 |
| Aug 5, 2026 | 18.52 | 18.52 | 18.00 | 18.29 | 18.29 | -1.24% | 181,521 |
| Aug 4, 2026 | 18.31 | 18.66 | 18.01 | 18.52 | 18.52 | 1.15% | 326,808 |