CeriBell, Inc. (CBLL)
NASDAQ: CBLL · Real-Time Price · USD
17.66
-0.23 (-1.29%)
Mar 6, 2026, 9:48 AM EST - Market open
CeriBell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 17.62 | 18.16 | 17.58 | 17.89 | 17.89 | 0.68% | 416,579 |
| Mar 4, 2026 | 17.63 | 17.95 | 17.41 | 17.77 | 17.77 | 1.31% | 196,483 |
| Mar 3, 2026 | 17.80 | 17.84 | 16.84 | 17.54 | 17.54 | -3.41% | 499,513 |
| Mar 2, 2026 | 18.14 | 18.66 | 18.05 | 18.16 | 18.16 | -2.73% | 247,502 |
| Feb 27, 2026 | 19.20 | 19.29 | 18.04 | 18.67 | 18.67 | -3.71% | 384,251 |
| Feb 26, 2026 | 18.82 | 19.52 | 18.65 | 19.39 | 19.39 | 2.32% | 384,025 |
| Feb 25, 2026 | 18.82 | 19.84 | 17.79 | 18.95 | 18.95 | -4.77% | 713,551 |
| Feb 24, 2026 | 19.98 | 20.07 | 19.60 | 19.90 | 19.90 | -0.45% | 268,810 |
| Feb 23, 2026 | 20.02 | 20.11 | 19.49 | 19.99 | 19.99 | -1.14% | 313,716 |
| Feb 20, 2026 | 20.20 | 20.53 | 20.04 | 20.22 | 20.22 | -0.39% | 206,155 |
| Feb 19, 2026 | 19.91 | 21.02 | 19.80 | 20.30 | 20.30 | 1.81% | 359,218 |
| Feb 18, 2026 | 19.73 | 20.04 | 19.60 | 19.94 | 19.94 | 1.27% | 349,072 |
| Feb 17, 2026 | 19.83 | 20.00 | 19.49 | 19.69 | 19.69 | -0.40% | 184,561 |
| Feb 13, 2026 | 19.94 | 20.72 | 19.71 | 19.77 | 19.77 | -0.85% | 231,573 |
| Feb 12, 2026 | 20.69 | 20.71 | 19.80 | 19.94 | 19.94 | -3.06% | 218,102 |
| Feb 11, 2026 | 21.94 | 21.95 | 20.00 | 20.57 | 20.57 | -1.06% | 223,676 |
| Feb 10, 2026 | 20.98 | 21.40 | 20.65 | 20.79 | 20.79 | -0.53% | 146,137 |
| Feb 9, 2026 | 20.15 | 21.09 | 19.40 | 20.90 | 20.90 | 3.72% | 310,995 |
| Feb 6, 2026 | 19.40 | 20.27 | 18.78 | 20.15 | 20.15 | 4.19% | 503,235 |
| Feb 5, 2026 | 20.14 | 20.51 | 19.20 | 19.34 | 19.34 | -4.02% | 199,820 |
| Feb 4, 2026 | 20.51 | 20.80 | 19.87 | 20.15 | 20.15 | -1.61% | 226,721 |
| Feb 3, 2026 | 20.00 | 20.76 | 19.79 | 20.48 | 20.48 | 1.29% | 477,177 |
| Feb 2, 2026 | 20.80 | 21.13 | 20.00 | 20.22 | 20.22 | -1.89% | 552,737 |
| Jan 30, 2026 | 20.56 | 20.91 | 20.08 | 20.61 | 20.61 | 0.88% | 277,078 |
| Jan 29, 2026 | 20.54 | 20.60 | 20.08 | 20.43 | 20.43 | -0.58% | 186,275 |
| Jan 28, 2026 | 21.88 | 21.89 | 20.51 | 20.55 | 20.55 | -6.12% | 380,982 |
| Jan 27, 2026 | 21.84 | 22.10 | 21.48 | 21.89 | 21.89 | -0.82% | 319,373 |
| Jan 26, 2026 | 22.35 | 22.87 | 21.65 | 22.07 | 22.07 | -1.08% | 602,481 |
| Jan 23, 2026 | 22.50 | 22.70 | 22.23 | 22.31 | 22.31 | -1.67% | 179,419 |
| Jan 22, 2026 | 22.38 | 22.77 | 22.17 | 22.69 | 22.69 | 2.39% | 173,147 |
| Jan 21, 2026 | 21.47 | 22.70 | 21.41 | 22.16 | 22.16 | 3.31% | 646,882 |
| Jan 20, 2026 | 21.80 | 21.98 | 21.38 | 21.45 | 21.45 | -2.23% | 218,895 |
| Jan 16, 2026 | 22.60 | 22.86 | 21.85 | 21.94 | 21.94 | -3.94% | 399,231 |
| Jan 15, 2026 | 23.00 | 23.40 | 22.43 | 22.84 | 22.84 | -0.39% | 287,477 |
| Jan 14, 2026 | 22.74 | 22.96 | 22.28 | 22.93 | 22.93 | 0.61% | 196,060 |
| Jan 13, 2026 | 23.58 | 23.58 | 22.67 | 22.79 | 22.79 | -2.73% | 228,857 |
| Jan 12, 2026 | 23.20 | 24.33 | 22.90 | 23.43 | 23.43 | 0.43% | 572,829 |
| Jan 9, 2026 | 23.10 | 23.40 | 22.20 | 23.33 | 23.33 | 1.13% | 302,331 |
| Jan 8, 2026 | 22.62 | 23.40 | 22.60 | 23.07 | 23.07 | 1.05% | 319,971 |
| Jan 7, 2026 | 21.75 | 22.93 | 21.61 | 22.83 | 22.83 | 5.06% | 677,604 |
| Jan 6, 2026 | 20.79 | 21.75 | 20.64 | 21.73 | 21.73 | 4.42% | 309,222 |
| Jan 5, 2026 | 22.60 | 22.96 | 20.39 | 20.81 | 20.81 | -2.30% | 953,257 |
| Jan 2, 2026 | 21.89 | 21.95 | 20.72 | 21.30 | 21.30 | -2.87% | 284,203 |
| Dec 31, 2025 | 21.80 | 22.10 | 21.04 | 21.93 | 21.93 | 1.01% | 802,584 |
| Dec 30, 2025 | 21.33 | 22.00 | 21.02 | 21.71 | 21.71 | 1.50% | 666,141 |
| Dec 29, 2025 | 21.25 | 22.11 | 21.21 | 21.39 | 21.39 | 0.42% | 391,778 |
| Dec 26, 2025 | 21.40 | 21.52 | 21.20 | 21.30 | 21.30 | -0.56% | 196,683 |
| Dec 24, 2025 | 21.25 | 21.65 | 21.01 | 21.42 | 21.42 | 0.61% | 206,055 |
| Dec 23, 2025 | 21.09 | 21.46 | 21.03 | 21.29 | 21.29 | 0.95% | 228,727 |
| Dec 22, 2025 | 21.00 | 21.50 | 21.00 | 21.09 | 21.09 | -0.52% | 444,478 |
| Dec 19, 2025 | 21.30 | 21.58 | 20.86 | 21.20 | 21.20 | -0.70% | 766,515 |
| Dec 18, 2025 | 21.80 | 21.98 | 21.09 | 21.35 | 21.35 | -1.11% | 313,661 |
| Dec 17, 2025 | 22.16 | 22.65 | 21.44 | 21.59 | 21.59 | -1.82% | 501,999 |
| Dec 16, 2025 | 21.75 | 22.16 | 21.50 | 21.99 | 21.99 | 0.41% | 419,532 |
| Dec 15, 2025 | 21.20 | 21.95 | 20.95 | 21.90 | 21.90 | 4.63% | 803,651 |
| Dec 12, 2025 | 20.49 | 21.07 | 20.20 | 20.93 | 20.93 | 2.55% | 332,361 |
| Dec 11, 2025 | 20.30 | 20.45 | 20.00 | 20.41 | 20.41 | 1.14% | 464,378 |
| Dec 10, 2025 | 21.14 | 21.29 | 19.87 | 20.18 | 20.18 | -4.90% | 630,162 |
| Dec 9, 2025 | 22.21 | 24.25 | 21.08 | 21.22 | 21.22 | 4.95% | 1,953,033 |
| Dec 8, 2025 | 19.80 | 20.55 | 19.53 | 20.22 | 20.22 | 2.54% | 669,944 |
| Dec 5, 2025 | 19.10 | 19.99 | 18.88 | 19.72 | 19.72 | 2.98% | 537,742 |
| Dec 4, 2025 | 17.90 | 19.28 | 17.86 | 19.15 | 19.15 | 6.39% | 696,506 |
| Dec 3, 2025 | 16.83 | 18.17 | 16.83 | 18.00 | 18.00 | 6.82% | 639,136 |
| Dec 2, 2025 | 16.67 | 17.11 | 16.52 | 16.85 | 16.85 | 1.14% | 509,482 |
| Dec 1, 2025 | 16.87 | 16.87 | 16.27 | 16.66 | 16.66 | -1.83% | 545,230 |
| Nov 28, 2025 | 16.92 | 17.25 | 16.82 | 16.97 | 16.97 | 0.35% | 200,683 |
| Nov 26, 2025 | 17.20 | 17.35 | 16.65 | 16.91 | 16.91 | -2.54% | 498,069 |
| Nov 25, 2025 | 16.10 | 17.39 | 16.02 | 17.35 | 17.35 | 8.37% | 681,566 |
| Nov 24, 2025 | 15.29 | 16.06 | 14.87 | 16.01 | 16.01 | 4.91% | 925,776 |
| Nov 21, 2025 | 13.67 | 15.32 | 13.61 | 15.26 | 15.26 | 11.88% | 1,079,365 |
| Nov 20, 2025 | 13.79 | 14.08 | 13.52 | 13.64 | 13.64 | -0.07% | 371,210 |
| Nov 19, 2025 | 13.29 | 13.72 | 13.20 | 13.65 | 13.65 | 3.41% | 297,819 |
| Nov 18, 2025 | 12.80 | 13.33 | 12.65 | 13.20 | 13.20 | 2.40% | 358,510 |
| Nov 17, 2025 | 12.80 | 13.08 | 12.65 | 12.89 | 12.89 | -0.08% | 294,853 |
| Nov 14, 2025 | 12.40 | 13.15 | 12.40 | 12.90 | 12.90 | 3.28% | 331,706 |
| Nov 13, 2025 | 12.70 | 12.92 | 12.36 | 12.49 | 12.49 | -2.80% | 289,401 |
| Nov 12, 2025 | 12.53 | 12.90 | 12.50 | 12.85 | 12.85 | 2.64% | 309,500 |
| Nov 11, 2025 | 11.84 | 12.53 | 11.75 | 12.52 | 12.52 | 6.28% | 362,606 |
| Nov 10, 2025 | 11.96 | 11.99 | 11.42 | 11.78 | 11.78 | -1.67% | 262,677 |
| Nov 7, 2025 | 11.49 | 11.98 | 11.27 | 11.98 | 11.98 | 3.63% | 322,929 |
| Nov 6, 2025 | 11.77 | 11.99 | 11.50 | 11.56 | 11.56 | -1.87% | 473,498 |
| Nov 5, 2025 | 11.25 | 11.88 | 10.94 | 11.78 | 11.78 | 7.88% | 485,251 |
| Nov 4, 2025 | 11.40 | 11.51 | 10.85 | 10.92 | 10.92 | -3.70% | 347,607 |
| Nov 3, 2025 | 11.39 | 11.60 | 11.10 | 11.34 | 11.34 | -0.53% | 237,871 |
| Oct 31, 2025 | 11.22 | 11.60 | 11.20 | 11.40 | 11.40 | 0.71% | 245,909 |
| Oct 30, 2025 | 12.00 | 12.10 | 11.27 | 11.32 | 11.32 | -5.90% | 320,683 |
| Oct 29, 2025 | 12.82 | 12.82 | 12.01 | 12.03 | 12.03 | -6.24% | 331,922 |
| Oct 28, 2025 | 12.84 | 12.99 | 12.66 | 12.83 | 12.83 | -0.47% | 207,548 |
| Oct 27, 2025 | 13.03 | 13.09 | 12.80 | 12.89 | 12.89 | - | 280,993 |
| Oct 24, 2025 | 13.06 | 13.06 | 12.73 | 12.89 | 12.89 | -0.39% | 197,215 |
| Oct 23, 2025 | 13.36 | 13.48 | 12.54 | 12.94 | 12.94 | -3.36% | 313,307 |
| Oct 22, 2025 | 13.31 | 13.86 | 13.00 | 13.39 | 13.39 | 0.07% | 422,193 |
| Oct 21, 2025 | 12.66 | 13.78 | 12.46 | 13.38 | 13.38 | 7.04% | 671,762 |
| Oct 20, 2025 | 12.80 | 12.99 | 12.45 | 12.50 | 12.50 | -1.65% | 259,568 |
| Oct 17, 2025 | 12.80 | 12.89 | 12.33 | 12.71 | 12.71 | -2.16% | 318,539 |
| Oct 16, 2025 | 12.69 | 12.99 | 12.57 | 12.99 | 12.99 | 2.73% | 245,119 |
| Oct 15, 2025 | 12.50 | 12.99 | 12.45 | 12.65 | 12.65 | 1.48% | 202,523 |
| Oct 14, 2025 | 11.90 | 12.60 | 11.90 | 12.46 | 12.46 | 4.01% | 176,483 |
| Oct 13, 2025 | 11.93 | 12.20 | 11.91 | 11.98 | 11.98 | 0.25% | 114,387 |
| Oct 10, 2025 | 12.80 | 12.81 | 11.93 | 11.95 | 11.95 | -6.79% | 169,977 |