Cerebras Systems Inc. (CBRS)
NASDAQ: CBRS · Real-Time Price · USD
181.59
+13.07 (7.76%)
At close: Jun 26, 2026, 4:00 PM EDT
181.20
-0.39 (-0.21%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Cerebras Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 162.66 | 184.03 | 160.81 | 181.59 | 181.59 | 7.76% | 10,589,053 |
| Jun 25, 2026 | 189.51 | 189.91 | 161.26 | 168.52 | 168.52 | -7.54% | 18,303,968 |
| Jun 24, 2026 | 208.00 | 209.99 | 181.56 | 182.26 | 182.26 | -19.61% | 21,239,327 |
| 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 |