CeriBell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 3, 2026	18.00	18.72	18.00	18.31	18.31	3.50%	536,728
Jul 31, 2026	17.66	17.77	17.40	17.69	17.69	0.28%	410,783
Jul 30, 2026	17.81	18.15	17.33	17.64	17.64	-0.51%	387,668
Jul 29, 2026	17.80	18.29	17.64	17.73	17.73	-0.56%	273,142
Jul 28, 2026	18.20	18.73	17.80	17.83	17.83	-1.65%	311,417
Jul 27, 2026	17.16	18.14	16.78	18.13	18.13	7.21%	442,387
Jul 24, 2026	16.40	17.19	16.10	16.91	16.91	3.87%	363,473
Jul 23, 2026	16.60	16.71	15.96	16.28	16.28	-3.21%	406,282
Jul 22, 2026	17.84	17.86	16.68	16.82	16.82	-5.98%	523,545
Jul 21, 2026	18.32	18.57	17.86	17.89	17.89	-2.93%	288,843
Jul 20, 2026	18.74	18.80	18.24	18.43	18.43	-1.55%	231,408
Jul 17, 2026	19.00	19.02	18.49	18.72	18.72	-2.19%	314,275
Jul 16, 2026	19.37	20.24	19.00	19.14	19.14	-1.34%	530,924
Jul 15, 2026	19.17	19.79	19.17	19.40	19.40	1.41%	290,777
Jul 14, 2026	19.52	19.52	18.49	19.13	19.13	-2.00%	387,150
Jul 13, 2026	19.50	20.09	19.50	19.52	19.52	-0.20%	268,428
Jul 10, 2026	19.64	19.80	19.43	19.56	19.56	-0.41%	197,195
Jul 9, 2026	19.37	19.66	19.30	19.64	19.64	1.24%	152,285
Jul 8, 2026	19.66	19.68	19.04	19.40	19.40	-2.27%	255,547
Jul 7, 2026	20.00	20.29	19.67	19.85	19.85	0.30%	466,145
Jul 6, 2026	19.62	19.96	19.40	19.79	19.79	1.23%	360,637
Jul 2, 2026	20.27	20.46	19.50	19.55	19.55	-2.25%	721,374
Jul 1, 2026	19.45	20.20	19.45	20.00	20.00	2.83%	322,780
Jun 30, 2026	19.84	19.95	19.14	19.45	19.45	-2.56%	505,081
Jun 29, 2026	19.93	20.19	19.55	19.96	19.96	-0.10%	235,725
Jun 26, 2026	19.60	20.76	19.60	19.98	19.98	1.27%	1,195,631
Jun 25, 2026	18.70	19.93	18.61	19.73	19.73	6.02%	422,489
Jun 24, 2026	18.60	19.39	18.46	18.61	18.61	1.20%	392,408