Skip to main content
CeriBell, Inc. (CBLL)
NASDAQ: CBLL · Real-Time Price · USD
19.98
+0.25 (1.27%)
At close: Jun 26, 2026, 4:00 PM EDT
20.50
+0.52 (2.60%)
After-hours: Jun 26, 2026, 5:20 PM EDT

CeriBell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202619.6020.7619.6019.9819.981.27%1,191,685
Jun 25, 202618.7019.9318.6119.7319.736.02%422,489
Jun 24, 202618.6019.3918.4618.6118.611.20%392,369
Jun 23, 202618.0518.8018.0518.3918.391.16%260,809
Jun 22, 202618.1418.2617.6018.1818.180.83%227,928
Jun 18, 202617.6318.0817.4518.0318.034.34%708,890
Jun 17, 202617.8718.1317.0717.2817.28-3.57%402,143
Jun 16, 202618.6018.8017.8017.9217.92-3.60%206,260
Jun 15, 202618.6018.6218.0018.5918.590.65%233,616
Jun 12, 202618.1518.5717.9918.4718.471.76%209,722
Jun 11, 202618.4118.4817.8018.1518.15-1.25%242,690
Jun 10, 202618.5018.9318.2518.3818.38-0.65%251,480
Jun 9, 202618.2518.8918.1318.5018.501.98%433,631
Jun 8, 202618.3618.7518.1318.1418.14-0.60%277,783
Jun 5, 202618.8019.2018.1718.2518.25-2.67%202,493
Jun 4, 202617.2018.9017.2018.7518.759.14%347,369
Jun 3, 202617.5317.6616.9917.1817.18-1.83%348,436
Jun 2, 202617.4017.8317.3117.5017.50-0.62%262,465
Jun 1, 202618.4018.4117.4417.6117.61-4.55%384,311
May 29, 202618.8118.9918.4218.4518.45-1.18%179,573
May 28, 202618.6518.9318.4918.6718.67-0.16%159,595
May 27, 202618.6718.7818.4218.7018.70-0.53%122,213
May 26, 202618.9219.1318.6018.8018.800.16%187,155
May 22, 202618.8019.2018.6818.7718.770.16%204,296
May 21, 202617.8018.7917.7518.7418.743.54%563,638
May 20, 202617.0618.1616.9618.1018.106.72%350,921
May 19, 202616.4217.0416.3016.9616.962.29%301,743
May 18, 202616.3216.9116.3016.5816.581.72%325,213
May 15, 202616.4016.8616.2816.3016.30-0.97%387,012
May 14, 202617.9117.9816.4016.4616.46-8.10%474,497
May 13, 202616.6017.9415.8417.9117.916.93%668,692
May 12, 202618.5418.6016.0816.7516.75-16.50%1,167,498
May 11, 202620.2320.4720.0020.0620.06-0.69%306,853
May 8, 202620.3720.5519.8220.2020.20-0.88%307,256
May 7, 202620.1120.9320.1120.3820.381.14%239,214
May 6, 202620.3820.5719.8020.1520.15-1.08%219,039
May 5, 202620.4020.4819.6920.3720.370.49%319,026
May 4, 202620.4020.8620.0420.2720.27-1.12%203,741
May 1, 202620.1620.6419.8620.5020.501.69%171,870
Apr 30, 202619.2420.2719.0320.1620.164.73%247,678
Apr 29, 202620.6020.7819.0819.2519.25-7.45%490,888
Apr 28, 202621.0921.2020.6620.8020.80-1.61%194,177
Apr 27, 202621.1021.5921.0521.1421.14-0.19%180,244
Apr 24, 202621.1921.3120.8321.1821.180.57%168,369
Apr 23, 202621.2421.2520.8121.0621.06-1.27%174,413
Apr 22, 202621.1921.6421.0121.3321.331.86%290,346
Apr 21, 202621.2021.3920.7420.9420.94-0.90%240,868
Apr 20, 202621.1821.6520.8521.1321.13-0.28%175,992
Apr 17, 202621.0421.5620.9421.1921.192.17%244,046
Apr 16, 202620.5520.9920.4120.7420.741.02%191,238
Apr 15, 202619.6020.5919.5720.5320.535.01%265,943
Apr 14, 202619.3320.1519.2219.5519.552.14%347,617
Apr 13, 202617.9519.2417.9519.1419.145.45%215,239
Apr 10, 202618.5718.7517.7618.1518.15-2.26%251,587
Apr 9, 202618.5918.8118.4718.5718.57-0.59%248,510
Apr 8, 202618.3519.2818.3518.6818.684.53%209,332
Apr 7, 202618.0018.0617.6317.8717.87-1.65%247,403
Apr 6, 202618.5018.7718.0218.1718.17-2.15%221,294
Apr 2, 202618.2018.7918.0618.5718.570.38%217,757
Apr 1, 202618.4018.9718.3618.5018.500.93%290,765
Mar 31, 202618.0018.3817.6718.3318.333.21%438,545
Mar 30, 202617.7717.9317.5317.7617.76-0.06%312,117
Mar 27, 202618.2718.3217.5117.7717.77-3.42%292,196
Mar 26, 202618.7019.0518.3918.4018.40-1.97%300,992
Mar 25, 202619.1020.1618.6018.7718.77-0.79%225,027
Mar 24, 202618.9018.9918.6218.9218.92-0.42%165,345
Mar 23, 202618.8319.2218.6119.0019.002.70%192,562
Mar 20, 202619.1719.1718.3918.5018.50-2.79%320,258
Mar 19, 202618.9019.4018.8119.0319.030.74%160,160
Mar 18, 202619.4019.4118.8018.8918.89-3.13%248,722
Mar 17, 202619.2119.6619.0019.5019.501.77%478,536
Mar 16, 202618.6019.6018.2019.1619.163.62%334,389
Mar 13, 202618.4618.7318.2018.4918.490.71%270,794
Mar 12, 202618.4018.6818.0018.3618.36-0.86%551,421
Mar 11, 202618.2118.5517.8718.5218.520.49%231,611
Mar 10, 202618.1518.8717.9718.4318.430.82%247,786
Mar 9, 202617.6018.3617.4118.2818.282.52%249,587
Mar 6, 202617.8017.9917.3617.8317.83-0.34%309,512
Mar 5, 202617.6218.1617.5817.8917.890.68%416,579
Mar 4, 202617.6317.9517.4117.7717.771.31%196,798
Mar 3, 202617.8017.8416.8417.5417.54-3.41%500,155
Mar 2, 202618.1418.6618.0518.1618.16-2.73%247,502
Feb 27, 202619.2019.2918.0418.6718.67-3.71%384,251
Feb 26, 202618.8219.5218.6519.3919.392.32%384,025
Feb 25, 202618.8219.8417.7918.9518.95-4.77%713,551
Feb 24, 202619.9820.0719.6019.9019.90-0.45%268,810
Feb 23, 202620.0220.1119.4919.9919.99-1.14%313,716
Feb 20, 202620.2020.5320.0420.2220.22-0.39%206,155
Feb 19, 202619.9121.0219.8020.3020.301.81%359,218
Feb 18, 202619.7320.0419.6019.9419.941.27%349,072
Feb 17, 202619.8320.0019.4919.6919.69-0.40%184,561
Feb 13, 202619.9420.7219.7119.7719.77-0.85%231,573
Feb 12, 202620.6920.7119.8019.9419.94-3.06%218,102
Feb 11, 202621.9421.9520.0020.5720.57-1.06%223,676
Feb 10, 202620.9821.4020.6520.7920.79-0.53%146,137
Feb 9, 202620.1521.0919.4020.9020.903.72%310,995
Feb 6, 202619.4020.2718.7820.1520.154.19%503,235
Feb 5, 202620.1420.5119.2019.3419.34-4.02%199,820
Feb 4, 202620.5120.8019.8720.1520.15-1.61%226,721
Feb 3, 202620.0020.7619.7920.4820.481.29%477,177