CeriBell, Inc. (CBLL)
NASDAQ: CBLL · Real-Time Price · USD
26.96
+0.38 (1.43%)
Nov 2, 2026, 4:00 PM EST - Market closed
CeriBell Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 26.96 | 27.54 | 26.82 | 26.96 | 26.96 | 1.43% | 912,901 |
| Oct 30, 2026 | 27.48 | 27.61 | 26.01 | 26.58 | 26.58 | -4.46% | 582,653 |
| Oct 29, 2026 | 27.40 | 28.19 | 27.00 | 27.82 | 27.82 | 2.20% | 405,306 |
| Oct 28, 2026 | 27.22 | 27.60 | 26.81 | 27.22 | 27.22 | - | 742,948 |
| Oct 27, 2026 | 27.17 | 27.71 | 26.67 | 27.22 | 27.22 | 0.70% | 1,158,847 |
| Oct 26, 2026 | 27.21 | 27.63 | 26.98 | 27.03 | 27.03 | -0.37% | 311,604 |
| Oct 23, 2026 | 27.24 | 27.80 | 26.29 | 27.13 | 27.13 | -0.99% | 497,684 |
| Oct 22, 2026 | 27.00 | 27.87 | 26.77 | 27.40 | 27.40 | 0.96% | 368,294 |
| Oct 21, 2026 | 27.64 | 28.11 | 27.01 | 27.14 | 27.14 | -1.95% | 472,006 |
| Oct 20, 2026 | 26.00 | 27.91 | 26.00 | 27.68 | 27.68 | 6.46% | 593,250 |
| Oct 19, 2026 | 25.05 | 26.51 | 24.62 | 26.00 | 26.00 | 3.83% | 633,560 |
| Oct 16, 2026 | 27.48 | 27.48 | 24.86 | 25.04 | 25.04 | -9.41% | 406,586 |
| Oct 15, 2026 | 26.50 | 27.94 | 25.85 | 27.64 | 27.64 | 4.82% | 911,601 |
| Oct 14, 2026 | 25.78 | 26.72 | 25.00 | 26.37 | 26.37 | 0.88% | 885,211 |
| 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 |