CeriBell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	21.09	21.20	20.66	20.81	20.81	-1.56%	194,177
Apr 27, 2026	21.10	21.59	21.05	21.14	21.14	-0.19%	180,244
Apr 24, 2026	21.19	21.31	20.83	21.18	21.18	0.57%	168,369
Apr 23, 2026	21.24	21.25	20.81	21.06	21.06	-1.27%	174,413
Apr 22, 2026	21.19	21.64	21.01	21.33	21.33	1.86%	290,346
Apr 21, 2026	21.20	21.39	20.74	20.94	20.94	-0.90%	240,868
Apr 20, 2026	21.18	21.65	20.85	21.13	21.13	-0.28%	175,992
Apr 17, 2026	21.04	21.56	20.94	21.19	21.19	2.17%	244,046
Apr 16, 2026	20.55	20.99	20.41	20.74	20.74	1.02%	191,238
Apr 15, 2026	19.60	20.59	19.57	20.53	20.53	5.01%	265,943
Apr 14, 2026	19.33	20.15	19.22	19.55	19.55	2.14%	347,617
Apr 13, 2026	17.95	19.24	17.95	19.14	19.14	5.45%	215,239
Apr 10, 2026	18.57	18.75	17.76	18.15	18.15	-2.26%	251,587
Apr 9, 2026	18.59	18.81	18.47	18.57	18.57	-0.59%	248,510
Apr 8, 2026	18.35	19.28	18.35	18.68	18.68	4.53%	209,332
Apr 7, 2026	18.00	18.06	17.63	17.87	17.87	-1.65%	247,403
Apr 6, 2026	18.50	18.77	18.02	18.17	18.17	-2.15%	221,294
Apr 2, 2026	18.20	18.79	18.06	18.57	18.57	0.38%	217,757
Apr 1, 2026	18.40	18.97	18.36	18.50	18.50	0.93%	290,765
Mar 31, 2026	18.00	18.38	17.67	18.33	18.33	3.21%	438,545
Mar 30, 2026	17.77	17.93	17.53	17.76	17.76	-0.06%	312,117
Mar 27, 2026	18.27	18.32	17.51	17.77	17.77	-3.42%	292,196
Mar 26, 2026	18.70	19.05	18.39	18.40	18.40	-1.97%	300,992
Mar 25, 2026	19.10	20.16	18.60	18.77	18.77	-0.79%	225,027
Mar 24, 2026	18.90	18.99	18.62	18.92	18.92	-0.42%	165,345
Mar 23, 2026	18.83	19.22	18.61	19.00	19.00	2.70%	192,562
Mar 20, 2026	19.17	19.17	18.39	18.50	18.50	-2.79%	320,258
Mar 19, 2026	18.90	19.40	18.81	19.03	19.03	0.74%	160,160
Mar 18, 2026	19.40	19.41	18.80	18.89	18.89	-3.13%	248,722
Mar 17, 2026	19.21	19.66	19.00	19.50	19.50	1.77%	478,536
Mar 16, 2026	18.60	19.60	18.20	19.16	19.16	3.62%	334,389
Mar 13, 2026	18.46	18.73	18.20	18.49	18.49	0.71%	270,794
Mar 12, 2026	18.40	18.68	18.00	18.36	18.36	-0.86%	551,421
Mar 11, 2026	18.21	18.55	17.87	18.52	18.52	0.49%	231,611
Mar 10, 2026	18.15	18.87	17.97	18.43	18.43	0.82%	247,786
Mar 9, 2026	17.60	18.36	17.41	18.28	18.28	2.52%	249,587
Mar 6, 2026	17.80	17.99	17.36	17.83	17.83	-0.34%	309,512
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%	196,798
Mar 3, 2026	17.80	17.84	16.84	17.54	17.54	-3.41%	500,155
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