NASDAQ : CBLL
CeriBell, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 27.82 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.07B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CeriBell, Inc. (CBLL) closed at 26.96 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 26.96 | 27.54 | 26.82 | 26.96 | 912,901 | +1.43% |
| 2026-10-30 | 27.48 | 27.61 | 26.012 | 26.58 | 582,653 | -4.46% |
| 2026-10-29 | 27.4 | 28.19 | 27 | 27.82 | 405,306 | +2.20% |
| 2026-10-28 | 27.22 | 27.6 | 26.81 | 27.22 | 742,948 | +0.00% |
| 2026-10-27 | 27.17 | 27.71 | 26.67 | 27.22 | 1,158,847 | +0.70% |
| 2026-10-26 | 27.21 | 27.63 | 26.98 | 27.03 | 311,604 | -0.37% |
| 2026-10-23 | 27.24 | 27.8 | 26.29 | 27.13 | 497,684 | -0.99% |
| 2026-10-22 | 27 | 27.87 | 26.765 | 27.4 | 368,294 | +0.96% |
| 2026-10-21 | 27.64 | 28.11 | 27.01 | 27.14 | 472,006 | -1.95% |
| 2026-10-20 | 26 | 27.91 | 26 | 27.68 | 593,250 | +6.46% |
| 2026-10-19 | 25.05 | 26.505 | 24.62 | 26 | 633,560 | +3.83% |
| 2026-10-16 | 27.48 | 27.48 | 24.86 | 25.04 | 406,586 | -9.41% |
| 2026-10-15 | 26.5 | 27.94 | 25.85 | 27.64 | 911,601 | +4.82% |
| 2026-10-14 | 25.78 | 26.72 | 25 | 26.37 | 885,211 | +0.88% |
| 2026-10-13 | 25.35 | 26.625 | 24.895 | 26.14 | 542,696 | +3.48% |
| 2026-10-12 | 23.77 | 25.27 | 23.27 | 25.26 | 696,737 | +6.90% |
| 2026-10-09 | 23.03 | 23.85 | 22.895 | 23.63 | 243,730 | +2.07% |
| 2026-10-08 | 23.4 | 23.4 | 22.62 | 23.15 | 240,684 | -1.41% |
| 2026-10-07 | 24.2 | 24.55 | 23.43 | 23.48 | 298,495 | -3.53% |
| 2026-10-06 | 24.95 | 25.103 | 24.22 | 24.34 | 226,785 | -2.09% |
| 2026-10-05 | 23.67 | 25.045 | 23.67 | 24.86 | 235,660 | +4.94% |
| 2026-10-02 | 24.18 | 24.19 | 23.315 | 23.69 | 305,315 | +0.34% |
| 2026-10-01 | 24.38 | 24.54 | 23.5 | 23.61 | 313,132 | -3.20% |
| 2026-09-30 | 25 | 25.25 | 24.36 | 24.39 | 334,505 | -1.89% |
| 2026-09-29 | 24.51 | 24.9 | 24.03 | 24.86 | 298,366 | +1.43% |
| 2026-09-28 | 23.61 | 24.59 | 23.52 | 24.51 | 216,665 | +3.46% |
| 2026-09-25 | 23.87 | 23.88 | 23.377 | 23.69 | 270,546 | -0.55% |
| 2026-09-24 | 23.62 | 23.9 | 23.19 | 23.82 | 212,449 | +0.85% |
| 2026-09-23 | 24.08 | 24.22 | 23.331 | 23.62 | 329,427 | -2.60% |
| 2026-09-22 | 24.47 | 24.68 | 24.11 | 24.25 | 346,615 | +0.00% |
| 2026-09-21 | 24.51 | 24.66 | 24 | 24.25 | 306,472 | -0.49% |
| 2026-09-18 | 24.89 | 25.31 | 24.33 | 24.37 | 928,240 | -2.52% |
| 2026-09-17 | 24.97 | 25.25 | 24.485 | 25 | 722,174 | +2.04% |
| 2026-09-16 | 25.62 | 25.627 | 24.34 | 24.5 | 458,947 | -2.16% |
| 2026-09-15 | 24.42 | 25.12 | 23.9 | 25.04 | 316,441 | +2.92% |
| 2026-09-14 | 23.65 | 24.61 | 23.645 | 24.33 | 276,580 | +2.96% |
| 2026-09-11 | 23.65 | 23.65 | 23.04 | 23.63 | 239,046 | +0.85% |
| 2026-09-10 | 24.13 | 24.29 | 23.11 | 23.43 | 217,986 | -4.01% |
| 2026-09-09 | 24 | 24.66 | 23.65 | 24.41 | 254,910 | +0.41% |
| 2026-09-08 | 24.33 | 24.66 | 23.84 | 24.31 | 286,351 | -1.66% |
| 2026-09-04 | 24.57 | 24.88 | 24.25 | 24.72 | 219,987 | +0.61% |
| 2026-09-03 | 24.99 | 24.99 | 24.08 | 24.57 | 330,702 | -0.97% |
| 2026-09-02 | 24.66 | 25.07 | 24.235 | 24.81 | 492,691 | +0.94% |
| 2026-09-01 | 23.82 | 24.66 | 23.68 | 24.58 | 245,072 | +2.50% |
| 2026-08-31 | 23.66 | 23.98 | 23.065 | 23.98 | 282,736 | +1.05% |
| 2026-08-28 | 23.4 | 23.76 | 23.32 | 23.73 | 245,942 | +1.54% |
| 2026-08-27 | 23.4 | 23.955 | 23.32 | 23.37 | 160,556 | -0.34% |
| 2026-08-26 | 23.65 | 23.76 | 22.97 | 23.45 | 225,745 | -2.09% |
| 2026-08-25 | 24.18 | 24.24 | 23.65 | 23.95 | 243,383 | +0.04% |
| 2026-08-24 | 23.95 | 24.33 | 23.65 | 23.94 | 408,938 | -1.07% |
| 2026-08-21 | 24.31 | 24.33 | 23.8 | 24.2 | 292,626 | -0.45% |
| 2026-08-20 | 24.76 | 24.98 | 24.15 | 24.31 | 262,277 | -2.33% |
| 2026-08-19 | 24.69 | 25.33 | 24.45 | 24.89 | 845,352 | +2.81% |
| 2026-08-18 | 24.5 | 25 | 24.155 | 24.21 | 450,190 | -0.78% |
| 2026-08-17 | 23.22 | 24.44 | 22.98 | 24.4 | 396,319 | +4.59% |
| 2026-08-14 | 23.25 | 23.55 | 23.03 | 23.33 | 296,039 | +0.34% |
| 2026-08-13 | 23 | 23.5 | 22.685 | 23.25 | 510,443 | +1.48% |
| 2026-08-12 | 21.35 | 23.44 | 21.056 | 22.91 | 531,712 | +7.51% |
| 2026-08-11 | 20.01 | 21.75 | 18.65 | 21.31 | 1,859,769 | +10.41% |
| 2026-08-10 | 18.64 | 19.6 | 18.64 | 19.3 | 424,074 | +2.60% |
| 2026-08-07 | 18.3 | 18.875 | 18.2 | 18.81 | 262,793 | +3.07% |
| 2026-08-06 | 18.27 | 18.4 | 18.06 | 18.25 | 176,134 | -0.22% |
| 2026-08-05 | 18.52 | 18.52 | 18 | 18.29 | 181,521 | -1.24% |
| 2026-08-04 | 18.31 | 18.66 | 18.01 | 18.52 | 326,808 | +1.15% |
| 2026-08-03 | 18 | 18.715 | 18 | 18.31 | 536,728 | +3.50% |
| 2026-07-31 | 17.66 | 17.77 | 17.4 | 17.69 | 410,783 | +0.28% |
| 2026-07-30 | 17.81 | 18.145 | 17.33 | 17.64 | 387,668 | -0.51% |
| 2026-07-29 | 17.8 | 18.285 | 17.64 | 17.73 | 273,142 | -0.56% |
| 2026-07-28 | 18.2 | 18.733 | 17.8 | 17.83 | 311,417 | -1.65% |
| 2026-07-27 | 17.16 | 18.14 | 16.78 | 18.13 | 442,387 | +7.21% |
| 2026-07-24 | 16.4 | 17.19 | 16.1 | 16.91 | 363,473 | +3.87% |
| 2026-07-23 | 16.6 | 16.71 | 15.96 | 16.28 | 406,282 | -3.21% |
| 2026-07-22 | 17.84 | 17.86 | 16.675 | 16.82 | 523,545 | -5.98% |
| 2026-07-21 | 18.32 | 18.57 | 17.86 | 17.89 | 288,843 | -2.93% |
| 2026-07-20 | 18.74 | 18.8 | 18.24 | 18.43 | 231,408 | -1.55% |
| 2026-07-17 | 19 | 19.02 | 18.49 | 18.72 | 314,275 | -2.19% |
| 2026-07-16 | 19.37 | 20.24 | 19 | 19.14 | 530,924 | -1.34% |
| 2026-07-15 | 19.17 | 19.79 | 19.17 | 19.4 | 290,777 | +1.41% |
| 2026-07-14 | 19.52 | 19.52 | 18.49 | 19.13 | 387,150 | -2.00% |
| 2026-07-13 | 19.5 | 20.085 | 19.5 | 19.52 | 268,428 | -0.20% |
| 2026-07-10 | 19.64 | 19.8 | 19.43 | 19.56 | 197,195 | -0.41% |
| 2026-07-09 | 19.37 | 19.655 | 19.3 | 19.64 | 152,285 | +1.24% |
| 2026-07-08 | 19.66 | 19.68 | 19.04 | 19.4 | 255,547 | -2.27% |
| 2026-07-07 | 20 | 20.29 | 19.67 | 19.85 | 466,145 | +0.30% |
| 2026-07-06 | 19.62 | 19.955 | 19.402 | 19.79 | 360,637 | +1.23% |
| 2026-07-02 | 20.27 | 20.455 | 19.5 | 19.55 | 721,374 | -2.25% |
| 2026-07-01 | 19.45 | 20.2 | 19.45 | 20 | 322,780 | +2.83% |
| 2026-06-30 | 19.84 | 19.95 | 19.14 | 19.45 | 505,081 | -2.56% |
| 2026-06-29 | 19.93 | 20.19 | 19.55 | 19.96 | 235,725 | -0.10% |
| 2026-06-26 | 19.6 | 20.76 | 19.6 | 19.98 | 1,195,631 | +1.27% |
| 2026-06-25 | 18.7 | 19.929 | 18.61 | 19.73 | 422,489 | +6.02% |
| 2026-06-24 | 18.6 | 19.39 | 18.46 | 18.61 | 392,408 | +1.20% |
| 2026-06-23 | 18.05 | 18.8 | 18.05 | 18.39 | 273,676 | +1.16% |
| 2026-06-22 | 18.14 | 18.26 | 17.6 | 18.18 | 227,985 | +0.83% |
| 2026-06-18 | 17.63 | 18.08 | 17.452 | 18.03 | 708,945 | +4.34% |
| 2026-06-17 | 17.87 | 18.13 | 17.07 | 17.28 | 402,143 | -3.57% |
| 2026-06-16 | 18.6 | 18.8 | 17.8 | 17.92 | 206,260 | -3.60% |
| 2026-06-15 | 18.6 | 18.615 | 18 | 18.59 | 233,616 | +0.65% |
| 2026-06-12 | 18.15 | 18.57 | 17.99 | 18.47 | 209,722 | +1.76% |
| 2026-06-11 | 18.41 | 18.475 | 17.8 | 18.15 | 242,690 | -1.25% |
| 2026-06-10 | 18.5 | 18.93 | 18.25 | 18.38 | 251,479 | -0.65% |
| 2026-06-09 | 18.25 | 18.885 | 18.13 | 18.5 | 433,631 | +1.98% |
| 2026-06-08 | 18.36 | 18.75 | 18.13 | 18.14 | 277,783 | -0.60% |
| 2026-06-05 | 18.8 | 19.2 | 18.17 | 18.25 | 202,493 | -2.67% |
| 2026-06-04 | 17.2 | 18.895 | 17.2 | 18.75 | 347,369 | +9.14% |
| 2026-06-03 | 17.53 | 17.66 | 16.985 | 17.18 | 348,436 | -1.83% |
| 2026-06-02 | 17.4 | 17.83 | 17.31 | 17.5 | 262,465 | -0.62% |
| 2026-06-01 | 18.4 | 18.41 | 17.44 | 17.61 | 384,311 | -4.55% |
| 2026-05-29 | 18.81 | 18.99 | 18.42 | 18.45 | 179,573 | -1.18% |
| 2026-05-28 | 18.65 | 18.93 | 18.49 | 18.67 | 159,595 | -0.16% |
| 2026-05-27 | 18.67 | 18.78 | 18.42 | 18.7 | 122,213 | -0.53% |
| 2026-05-26 | 18.92 | 19.13 | 18.6 | 18.8 | 187,155 | +0.16% |
| 2026-05-22 | 18.8 | 19.2 | 18.675 | 18.77 | 204,296 | +0.16% |
| 2026-05-21 | 17.8 | 18.79 | 17.75 | 18.74 | 563,638 | +3.54% |
| 2026-05-20 | 17.06 | 18.16 | 16.96 | 18.1 | 350,921 | +6.72% |
| 2026-05-19 | 16.42 | 17.04 | 16.3 | 16.96 | 301,743 | +2.29% |
| 2026-05-18 | 16.32 | 16.91 | 16.3 | 16.58 | 325,213 | +1.72% |
| 2026-05-15 | 16.4 | 16.86 | 16.275 | 16.3 | 387,012 | -0.97% |
| 2026-05-14 | 17.91 | 17.98 | 16.4 | 16.46 | 474,497 | -8.10% |
| 2026-05-13 | 16.6 | 17.94 | 15.84 | 17.91 | 668,692 | +6.93% |