Cerebras Systems Inc. (CBRS)
NASDAQ: CBRS · Real-Time Price · USD
142.17
+0.69 (0.49%)
At close: Oct 15, 2026, 4:00 PM EDT
140.99
-1.18 (-0.83%)
After-hours: Oct 15, 2026, 7:59 PM EDT
Cerebras Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 137.11 | 142.44 | 133.88 | 142.17 | 142.17 | 0.49% | 8,980,789 |
| Oct 14, 2026 | 143.71 | 148.26 | 139.91 | 141.48 | 141.48 | -5.10% | 11,727,488 |
| Oct 13, 2026 | 143.20 | 150.00 | 142.07 | 149.09 | 149.09 | 1.68% | 8,131,922 |
| Oct 12, 2026 | 160.88 | 161.20 | 145.75 | 146.62 | 146.62 | -10.69% | 18,136,756 |
| Oct 9, 2026 | 169.99 | 170.11 | 162.48 | 164.17 | 164.17 | -2.23% | 7,058,721 |
| Oct 8, 2026 | 171.80 | 172.70 | 161.51 | 167.92 | 167.92 | -4.07% | 10,169,708 |
| Oct 7, 2026 | 172.95 | 175.68 | 171.00 | 175.05 | 175.05 | -1.16% | 5,368,201 |
| Oct 6, 2026 | 178.73 | 184.66 | 175.17 | 177.10 | 177.10 | -2.45% | 9,434,048 |
| Oct 5, 2026 | 175.03 | 185.29 | 174.50 | 181.55 | 181.55 | 9.08% | 15,493,349 |
| Oct 2, 2026 | 172.39 | 175.13 | 165.22 | 166.43 | 166.43 | -1.82% | 12,525,810 |
| Oct 1, 2026 | 181.93 | 184.67 | 168.40 | 169.52 | 169.52 | -4.58% | 12,203,334 |
| Sep 30, 2026 | 183.69 | 185.35 | 177.61 | 177.65 | 177.65 | -8.87% | 13,896,794 |
| Sep 29, 2026 | 200.85 | 214.00 | 194.21 | 194.95 | 194.95 | -0.91% | 9,465,369 |
| Sep 28, 2026 | 204.50 | 205.21 | 193.62 | 196.74 | 196.74 | -4.84% | 5,210,544 |
| Sep 25, 2026 | 211.81 | 213.00 | 203.61 | 206.75 | 206.75 | 0.16% | 5,644,656 |
| Sep 24, 2026 | 197.52 | 208.65 | 197.04 | 206.41 | 206.41 | 0.57% | 3,182,834 |
| Sep 23, 2026 | 212.45 | 213.00 | 203.00 | 205.24 | 205.24 | -3.38% | 3,837,200 |
| Sep 22, 2026 | 203.61 | 213.21 | 201.06 | 212.41 | 212.41 | 1.88% | 6,073,449 |
| Sep 21, 2026 | 200.00 | 211.75 | 199.85 | 208.49 | 208.49 | 5.10% | 6,890,230 |
| Sep 18, 2026 | 197.36 | 203.15 | 196.61 | 198.37 | 198.37 | 2.18% | 10,804,205 |
| Sep 17, 2026 | 194.72 | 198.80 | 191.20 | 194.14 | 194.14 | 1.93% | 5,312,591 |
| Sep 16, 2026 | 185.00 | 191.50 | 181.88 | 190.47 | 190.47 | 3.50% | 5,042,780 |
| Sep 15, 2026 | 181.71 | 188.28 | 180.22 | 184.03 | 184.03 | 1.56% | 3,570,787 |
| Sep 14, 2026 | 179.86 | 185.20 | 177.53 | 181.21 | 181.21 | -5.59% | 5,231,448 |
| Sep 11, 2026 | 192.40 | 196.72 | 189.73 | 191.93 | 191.93 | 0.31% | 3,418,163 |
| Sep 10, 2026 | 190.93 | 195.07 | 189.11 | 191.34 | 191.34 | -2.48% | 3,414,083 |
| Sep 9, 2026 | 196.41 | 204.50 | 194.56 | 196.20 | 196.20 | -1.79% | 4,281,250 |
| Sep 8, 2026 | 217.11 | 222.50 | 199.61 | 199.77 | 199.77 | -4.89% | 7,994,352 |
| Sep 4, 2026 | 190.99 | 216.90 | 190.45 | 210.05 | 210.05 | 10.30% | 13,761,584 |
| Sep 3, 2026 | 181.44 | 191.06 | 181.01 | 190.44 | 190.44 | 3.21% | 4,968,732 |
| Sep 2, 2026 | 170.00 | 185.50 | 168.70 | 184.52 | 184.52 | 6.89% | 6,991,695 |
| Sep 1, 2026 | 179.45 | 182.33 | 171.54 | 172.62 | 172.62 | -6.31% | 6,457,750 |
| Aug 31, 2026 | 177.73 | 184.99 | 176.20 | 184.24 | 184.24 | 2.88% | 4,617,792 |
| 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 |