Cerebras Systems Inc. (CBRS)
NASDAQ: CBRS · Real-Time Price · USD
190.44
+5.92 (3.21%)
At close: Sep 3, 2026, 4:00 PM EDT
189.28
-1.16 (-0.61%)
After-hours: Sep 3, 2026, 7:16 PM EDT
Cerebras Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 181.44 | 191.06 | 181.01 | 190.44 | 190.44 | 3.21% | 4,941,275 |
| Sep 2, 2026 | 170.00 | 185.50 | 168.70 | 184.52 | 184.52 | 6.89% | 6,922,123 |
| Sep 1, 2026 | 179.45 | 182.33 | 171.54 | 172.62 | 172.62 | -6.31% | 6,355,211 |
| Aug 31, 2026 | 177.73 | 184.99 | 176.20 | 184.24 | 184.24 | 2.88% | 4,612,369 |
| Aug 28, 2026 | 183.83 | 183.97 | 176.89 | 179.08 | 179.08 | -4.07% | 5,366,235 |
| Aug 27, 2026 | 187.25 | 187.66 | 180.01 | 186.67 | 186.67 | 2.48% | 6,073,987 |
| Aug 26, 2026 | 180.10 | 184.21 | 177.07 | 182.15 | 182.15 | -0.96% | 6,697,451 |
| Aug 25, 2026 | 187.96 | 190.50 | 180.39 | 183.92 | 183.92 | -0.82% | 7,056,058 |
| Aug 24, 2026 | 190.46 | 192.50 | 184.14 | 185.43 | 185.43 | -5.46% | 5,749,312 |
| Aug 21, 2026 | 209.68 | 210.21 | 195.66 | 196.13 | 196.13 | -6.54% | 7,780,800 |
| Aug 20, 2026 | 212.95 | 213.81 | 202.88 | 209.85 | 209.85 | -2.71% | 6,698,646 |
| Aug 19, 2026 | 217.68 | 217.99 | 201.00 | 215.69 | 215.69 | -1.96% | 11,022,595 |
| Aug 18, 2026 | 239.65 | 241.71 | 214.51 | 220.01 | 220.01 | -12.69% | 13,420,041 |
| Aug 17, 2026 | 224.00 | 261.08 | 223.44 | 251.98 | 251.98 | 15.07% | 14,897,408 |
| Aug 14, 2026 | 225.00 | 229.00 | 215.77 | 218.98 | 218.98 | -5.21% | 14,649,826 |
| Aug 13, 2026 | 220.00 | 239.99 | 219.10 | 231.01 | 231.01 | -11.85% | 16,564,767 |
| Aug 12, 2026 | 248.82 | 265.63 | 240.88 | 262.06 | 262.06 | 11.63% | 11,303,348 |
| Aug 11, 2026 | 231.29 | 236.75 | 220.50 | 234.76 | 234.76 | 2.07% | 3,203,182 |
| Aug 10, 2026 | 227.55 | 234.25 | 224.10 | 230.01 | 230.01 | 1.45% | 3,691,036 |
| Aug 7, 2026 | 217.72 | 228.99 | 204.11 | 226.73 | 226.73 | 7.30% | 4,156,841 |
| Aug 6, 2026 | 206.51 | 219.50 | 205.00 | 211.30 | 211.30 | -1.40% | 2,956,215 |
| Aug 5, 2026 | 219.18 | 227.00 | 212.59 | 214.30 | 214.30 | -5.66% | 3,650,798 |
| Aug 4, 2026 | 221.19 | 230.99 | 214.05 | 227.15 | 227.15 | 3.26% | 5,315,914 |
| Aug 3, 2026 | 190.49 | 222.50 | 184.85 | 219.97 | 219.97 | 10.70% | 4,894,801 |
| Jul 31, 2026 | 208.07 | 214.50 | 195.55 | 198.71 | 198.71 | -2.15% | 3,787,353 |
| Jul 30, 2026 | 178.97 | 204.87 | 175.58 | 203.07 | 203.07 | 19.88% | 6,702,861 |
| Jul 29, 2026 | 190.50 | 190.57 | 168.71 | 169.39 | 169.39 | -12.11% | 6,436,867 |
| Jul 28, 2026 | 180.47 | 193.24 | 173.70 | 192.72 | 192.72 | 2.18% | 4,756,166 |
| Jul 27, 2026 | 202.56 | 202.71 | 181.75 | 188.61 | 188.61 | -5.28% | 5,277,964 |
| Jul 24, 2026 | 213.22 | 214.98 | 192.86 | 199.12 | 199.12 | -9.49% | 5,949,740 |
| Jul 23, 2026 | 205.53 | 236.38 | 201.37 | 220.00 | 220.00 | 4.86% | 8,227,249 |
| Jul 22, 2026 | 204.51 | 244.00 | 203.20 | 209.80 | 209.80 | 0.59% | 10,774,673 |
| Jul 21, 2026 | 180.79 | 210.64 | 179.57 | 208.57 | 208.57 | 17.92% | 6,244,191 |
| Jul 20, 2026 | 176.61 | 181.94 | 164.72 | 176.88 | 176.88 | 2.33% | 4,262,892 |
| Jul 17, 2026 | 172.68 | 176.47 | 162.35 | 172.86 | 172.86 | -4.21% | 5,278,306 |
| Jul 16, 2026 | 178.51 | 186.40 | 174.76 | 180.46 | 180.46 | -1.93% | 3,771,141 |
| Jul 15, 2026 | 204.90 | 205.11 | 182.50 | 184.01 | 184.01 | -9.71% | 4,604,989 |
| Jul 14, 2026 | 206.00 | 208.44 | 187.15 | 203.81 | 203.81 | -0.40% | 4,744,613 |
| Jul 13, 2026 | 207.20 | 213.87 | 203.12 | 204.62 | 204.62 | -4.86% | 3,500,322 |
| Jul 10, 2026 | 194.20 | 216.46 | 191.22 | 215.08 | 215.08 | 8.34% | 5,289,091 |
| Jul 9, 2026 | 188.91 | 204.62 | 186.28 | 198.53 | 198.53 | 9.25% | 4,895,287 |
| Jul 8, 2026 | 176.00 | 188.55 | 174.41 | 181.72 | 181.72 | 2.89% | 3,367,182 |
| Jul 7, 2026 | 185.00 | 185.00 | 173.36 | 176.61 | 176.61 | -8.02% | 4,827,177 |
| Jul 6, 2026 | 205.35 | 206.29 | 191.05 | 192.01 | 192.01 | -6.27% | 4,945,988 |
| Jul 2, 2026 | 220.00 | 223.63 | 203.55 | 204.86 | 204.86 | -7.42% | 6,233,893 |
| Jul 1, 2026 | 215.48 | 228.30 | 211.25 | 221.27 | 221.27 | 0.12% | 8,657,129 |
| Jun 30, 2026 | 204.52 | 221.83 | 201.67 | 221.00 | 221.00 | 2.24% | 8,539,011 |
| Jun 29, 2026 | 184.00 | 220.57 | 182.10 | 216.16 | 216.16 | 19.04% | 13,285,404 |
| Jun 26, 2026 | 162.66 | 184.03 | 160.81 | 181.59 | 181.59 | 7.76% | 10,659,011 |
| Jun 25, 2026 | 189.51 | 189.91 | 161.26 | 168.52 | 168.52 | -7.54% | 18,393,356 |