Cerebras Systems Inc. (CBRS)
NASDAQ: CBRS · Real-Time Price · USD
209.71
-0.09 (-0.04%)
Jul 23, 2026, 11:45 AM EDT - Market open
Cerebras Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 205.53 | 214.97 | 201.37 | 203.11 | - | -3.19% | 1,569,262 |
| Jul 22, 2026 | 204.51 | 244.00 | 203.20 | 209.80 | 209.80 | 0.59% | 10,718,376 |
| Jul 21, 2026 | 180.79 | 210.64 | 179.57 | 208.57 | 208.57 | 17.92% | 6,188,483 |
| Jul 20, 2026 | 176.61 | 181.94 | 164.72 | 176.88 | 176.88 | 2.33% | 4,254,023 |
| Jul 17, 2026 | 172.68 | 176.47 | 162.35 | 172.86 | 172.86 | -4.21% | 5,250,818 |
| Jul 16, 2026 | 178.51 | 186.40 | 174.76 | 180.46 | 180.46 | -1.93% | 3,739,598 |
| Jul 15, 2026 | 204.90 | 205.11 | 182.50 | 184.01 | 184.01 | -9.71% | 4,572,966 |
| Jul 14, 2026 | 206.00 | 208.44 | 187.15 | 203.81 | 203.81 | -0.40% | 4,720,711 |
| Jul 13, 2026 | 207.20 | 213.87 | 203.12 | 204.62 | 204.62 | -4.86% | 3,473,069 |
| Jul 10, 2026 | 194.20 | 216.46 | 191.22 | 215.08 | 215.08 | 8.34% | 5,235,739 |
| Jul 9, 2026 | 188.91 | 204.62 | 186.28 | 198.53 | 198.53 | 9.25% | 4,857,581 |
| Jul 8, 2026 | 176.00 | 188.55 | 174.41 | 181.72 | 181.72 | 2.89% | 3,338,691 |
| Jul 7, 2026 | 185.00 | 185.00 | 173.36 | 176.61 | 176.61 | -8.02% | 4,790,959 |
| Jul 6, 2026 | 205.35 | 206.29 | 191.05 | 192.01 | 192.01 | -6.27% | 4,765,559 |
| Jul 2, 2026 | 220.00 | 223.63 | 203.55 | 204.86 | 204.86 | -7.42% | 6,228,051 |
| 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 |
| Jun 24, 2026 | 208.00 | 209.99 | 181.56 | 182.26 | 182.26 | -19.61% | 21,373,825 |
| Jun 23, 2026 | 213.75 | 237.00 | 210.00 | 226.72 | 226.72 | 1.02% | 8,337,404 |
| Jun 22, 2026 | 237.83 | 241.68 | 224.00 | 224.43 | 224.43 | -4.38% | 4,738,735 |
| Jun 18, 2026 | 220.00 | 245.24 | 215.20 | 234.71 | 234.71 | 9.85% | 7,196,608 |
| Jun 17, 2026 | 213.93 | 230.99 | 209.84 | 213.67 | 213.67 | 0.67% | 4,927,808 |
| Jun 16, 2026 | 218.50 | 218.50 | 202.28 | 212.25 | 212.25 | -2.65% | 5,006,534 |
| Jun 15, 2026 | 224.30 | 224.80 | 211.00 | 218.03 | 218.03 | 1.88% | 5,061,534 |
| Jun 12, 2026 | 230.29 | 230.37 | 208.00 | 214.00 | 214.00 | -5.54% | 4,739,947 |
| Jun 11, 2026 | 238.98 | 241.00 | 220.50 | 226.55 | 226.55 | -4.54% | 3,908,461 |
| Jun 10, 2026 | 226.65 | 253.52 | 226.15 | 237.33 | 237.33 | 4.64% | 5,373,544 |
| Jun 9, 2026 | 244.51 | 244.51 | 215.01 | 226.82 | 226.82 | -4.63% | 5,707,415 |
| Jun 8, 2026 | 212.60 | 249.76 | 204.13 | 237.83 | 237.83 | 18.32% | 8,691,315 |
| Jun 5, 2026 | 208.68 | 222.78 | 196.73 | 201.01 | 201.01 | -6.68% | 4,393,433 |
| Jun 4, 2026 | 212.25 | 219.78 | 205.47 | 215.40 | 215.40 | 0.21% | 4,137,174 |
| Jun 3, 2026 | 230.06 | 230.06 | 213.25 | 214.94 | 214.94 | -9.12% | 3,827,749 |
| Jun 2, 2026 | 220.05 | 241.69 | 217.00 | 236.52 | 236.52 | 10.90% | 5,236,620 |
| Jun 1, 2026 | 231.88 | 232.37 | 212.60 | 213.28 | 213.28 | -10.00% | 5,823,744 |
| May 29, 2026 | 247.12 | 251.35 | 232.56 | 236.99 | 236.99 | -2.31% | 4,350,231 |
| May 28, 2026 | 260.95 | 268.78 | 241.53 | 242.59 | 242.59 | -9.11% | 5,692,279 |
| May 27, 2026 | 243.86 | 269.39 | 243.03 | 266.90 | 266.90 | 10.42% | 6,522,988 |
| May 26, 2026 | 260.00 | 262.29 | 236.10 | 241.71 | 241.71 | -5.87% | 8,180,275 |
| May 22, 2026 | 285.00 | 285.00 | 250.27 | 256.78 | 256.78 | -8.90% | 11,783,761 |
| May 21, 2026 | 293.70 | 294.00 | 275.42 | 281.86 | 281.86 | -3.04% | 5,448,110 |
| May 20, 2026 | 317.53 | 338.33 | 284.25 | 290.69 | 290.69 | -4.26% | 12,851,706 |
| May 19, 2026 | 292.17 | 333.99 | 286.15 | 303.63 | 303.63 | 2.35% | 10,379,536 |
| May 18, 2026 | 291.55 | 303.66 | 272.24 | 296.65 | 296.65 | 6.05% | 10,158,354 |
| May 15, 2026 | 298.49 | 306.78 | 275.00 | 279.72 | 279.72 | -10.08% | 17,119,206 |