CeriBell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	16.40	17.19	16.10	16.91	16.91	3.87%	362,432
Jul 23, 2026	16.60	16.71	15.96	16.28	16.28	-3.21%	406,281
Jul 22, 2026	17.84	17.86	16.68	16.82	16.82	-5.98%	523,098
Jul 21, 2026	18.32	18.57	17.86	17.89	17.89	-2.93%	288,755
Jul 20, 2026	18.74	18.80	18.24	18.43	18.43	-1.55%	231,307
Jul 17, 2026	19.00	19.02	18.49	18.72	18.72	-2.19%	314,114
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%	290,542
Jul 14, 2026	19.52	19.52	18.49	19.13	19.13	-2.00%	387,004
Jul 13, 2026	19.50	20.09	19.50	19.52	19.52	-0.20%	268,424
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%	465,265
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
Jun 23, 2026	18.05	18.80	18.05	18.39	18.39	1.16%	273,676
Jun 22, 2026	18.14	18.26	17.60	18.18	18.18	0.83%	227,985
Jun 18, 2026	17.63	18.08	17.45	18.03	18.03	4.34%	708,945
Jun 17, 2026	17.87	18.13	17.07	17.28	17.28	-3.57%	402,143
Jun 16, 2026	18.60	18.80	17.80	17.92	17.92	-3.60%	206,260
Jun 15, 2026	18.60	18.62	18.00	18.59	18.59	0.65%	233,616
Jun 12, 2026	18.15	18.57	17.99	18.47	18.47	1.76%	209,722
Jun 11, 2026	18.41	18.48	17.80	18.15	18.15	-1.25%	242,690
Jun 10, 2026	18.50	18.93	18.25	18.38	18.38	-0.65%	251,480
Jun 9, 2026	18.25	18.89	18.13	18.50	18.50	1.98%	433,631
Jun 8, 2026	18.36	18.75	18.13	18.14	18.14	-0.60%	277,783
Jun 5, 2026	18.80	19.20	18.17	18.25	18.25	-2.67%	202,493
Jun 4, 2026	17.20	18.90	17.20	18.75	18.75	9.14%	347,369
Jun 3, 2026	17.53	17.66	16.99	17.18	17.18	-1.83%	348,436
Jun 2, 2026	17.40	17.83	17.31	17.50	17.50	-0.62%	262,465
Jun 1, 2026	18.40	18.41	17.44	17.61	17.61	-4.55%	384,311
May 29, 2026	18.81	18.99	18.42	18.45	18.45	-1.18%	179,573
May 28, 2026	18.65	18.93	18.49	18.67	18.67	-0.16%	159,595
May 27, 2026	18.67	18.78	18.42	18.70	18.70	-0.53%	122,213
May 26, 2026	18.92	19.13	18.60	18.80	18.80	0.16%	187,155
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%	563,638
May 20, 2026	17.06	18.16	16.96	18.10	18.10	6.72%	350,921
May 19, 2026	16.42	17.04	16.30	16.96	16.96	2.29%	301,743
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