CeriBell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	24.20	24.20	23.43	23.67	-	-2.39%	275,473
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
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