Cerebras Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	85.30	88.73	83.50	87.03	87.03	6.51%	2,510,315
Nov 5, 2026	88.01	89.49	77.84	81.71	81.71	-11.04%	16,422,801
Nov 4, 2026	94.51	99.19	90.28	91.85	91.85	-6.10%	10,482,761
Nov 3, 2026	97.62	102.27	96.80	97.82	97.82	1.52%	9,495,416
Nov 2, 2026	106.81	106.81	95.03	96.36	96.36	-11.74%	13,282,650
Oct 30, 2026	107.50	109.30	104.18	109.18	109.18	-5.19%	9,203,163
Oct 29, 2026	110.69	119.87	110.69	115.16	115.16	2.31%	10,310,944
Oct 28, 2026	119.34	120.60	105.36	112.56	112.56	-5.66%	18,971,338
Oct 27, 2026	109.54	120.50	108.88	119.31	119.31	10.10%	14,366,814
Oct 26, 2026	110.40	111.33	106.27	108.37	108.37	-2.21%	7,925,414
Oct 23, 2026	109.33	114.65	106.13	110.82	110.82	1.73%	7,620,682
Oct 22, 2026	113.96	114.19	107.90	108.94	108.94	-7.66%	11,147,478
Oct 21, 2026	120.05	121.56	115.13	117.98	117.98	-0.22%	7,739,722
Oct 20, 2026	118.20	126.10	116.22	118.24	118.24	-2.01%	10,078,185
Oct 19, 2026	130.03	130.86	120.12	120.66	120.66	-5.15%	11,658,337
Oct 16, 2026	137.66	137.88	126.05	127.21	127.21	-10.52%	11,823,630
Oct 15, 2026	137.11	142.44	133.88	142.17	142.17	0.49%	8,980,788
Oct 14, 2026	143.71	148.26	139.91	141.48	141.48	-5.10%	11,828,671
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