NASDAQ : CBRS
Cerebras Systems Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 115.16 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 27.36B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cerebras Systems Inc. (CBRS) closed at 98.6 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 | 106.81 | 106.81 | 96.74 | 98.6 | 8,116,485 | -9.69% |
| 2026-10-30 | 107.5 | 109.3 | 104.18 | 109.18 | 9,203,163 | -5.19% |
| 2026-10-29 | 110.685 | 119.87 | 110.685 | 115.16 | 10,310,944 | +2.31% |
| 2026-10-28 | 119.335 | 120.6 | 105.36 | 112.56 | 18,971,338 | -5.66% |
| 2026-10-27 | 109.535 | 120.5 | 108.88 | 119.31 | 14,366,814 | +10.10% |
| 2026-10-26 | 110.395 | 111.33 | 106.27 | 108.37 | 7,925,414 | -2.21% |
| 2026-10-23 | 109.325 | 114.65 | 106.13 | 110.82 | 7,620,682 | +1.73% |
| 2026-10-22 | 113.96 | 114.19 | 107.895 | 108.94 | 11,147,478 | -7.66% |
| 2026-10-21 | 120.05 | 121.555 | 115.13 | 117.98 | 7,739,722 | -0.22% |
| 2026-10-20 | 118.2 | 126.1 | 116.22 | 118.24 | 10,078,185 | -2.01% |
| 2026-10-19 | 130.03 | 130.86 | 120.12 | 120.66 | 11,658,337 | -5.15% |
| 2026-10-16 | 137.66 | 137.88 | 126.05 | 127.21 | 11,823,630 | -10.52% |
| 2026-10-15 | 137.11 | 142.44 | 133.88 | 142.17 | 8,980,788 | +0.49% |
| 2026-10-14 | 143.71 | 148.26 | 139.905 | 141.48 | 11,828,671 | -5.10% |
| 2026-10-13 | 143.2 | 150 | 142.07 | 149.085 | 8,131,921 | +1.68% |
| 2026-10-12 | 160.88 | 161.2 | 145.75 | 146.62 | 18,136,756 | -10.69% |
| 2026-10-09 | 169.99 | 170.11 | 162.48 | 164.17 | 7,058,721 | -2.23% |
| 2026-10-08 | 171.8 | 172.7 | 161.51 | 167.92 | 10,169,708 | -4.07% |
| 2026-10-07 | 172.95 | 175.684 | 171 | 175.05 | 5,368,201 | -1.16% |
| 2026-10-06 | 178.73 | 184.655 | 175.17 | 177.1 | 9,434,048 | -2.45% |
| 2026-10-05 | 175.025 | 185.29 | 174.5 | 181.55 | 15,493,349 | +9.08% |
| 2026-10-02 | 172.39 | 175.125 | 165.22 | 166.43 | 12,525,810 | -1.82% |
| 2026-10-01 | 181.93 | 184.67 | 168.4 | 169.52 | 12,203,334 | -4.58% |
| 2026-09-30 | 183.685 | 185.353 | 177.605 | 177.65 | 13,896,794 | -8.87% |
| 2026-09-29 | 200.85 | 214 | 194.21 | 194.95 | 9,465,369 | -0.91% |
| 2026-09-28 | 204.5 | 205.213 | 193.615 | 196.74 | 5,210,544 | -4.84% |
| 2026-09-25 | 211.81 | 213 | 203.61 | 206.75 | 5,644,656 | +0.16% |
| 2026-09-24 | 197.52 | 208.65 | 197.04 | 206.41 | 3,182,834 | +0.57% |
| 2026-09-23 | 212.45 | 213 | 203 | 205.24 | 3,837,200 | -3.38% |
| 2026-09-22 | 203.61 | 213.21 | 201.06 | 212.41 | 6,073,449 | +1.88% |
| 2026-09-21 | 200 | 211.75 | 199.85 | 208.49 | 6,890,230 | +5.10% |
| 2026-09-18 | 197.36 | 203.15 | 196.61 | 198.37 | 10,804,205 | +2.18% |
| 2026-09-17 | 194.72 | 198.798 | 191.2 | 194.14 | 5,312,591 | +1.93% |
| 2026-09-16 | 185 | 191.5 | 181.88 | 190.47 | 5,042,780 | +3.50% |
| 2026-09-15 | 181.71 | 188.275 | 180.22 | 184.03 | 3,570,787 | +1.56% |
| 2026-09-14 | 179.862 | 185.2 | 177.53 | 181.21 | 5,231,448 | -5.59% |
| 2026-09-11 | 192.4 | 196.715 | 189.73 | 191.93 | 3,418,163 | +0.31% |
| 2026-09-10 | 190.93 | 195.07 | 189.11 | 191.34 | 3,414,083 | -2.48% |
| 2026-09-09 | 196.41 | 204.5 | 194.56 | 196.2 | 4,281,250 | -1.79% |
| 2026-09-08 | 217.11 | 222.5 | 199.61 | 199.77 | 7,994,352 | -4.89% |
| 2026-09-04 | 190.985 | 216.9 | 190.45 | 210.05 | 13,761,584 | +10.30% |
| 2026-09-03 | 181.44 | 191.06 | 181.01 | 190.44 | 4,968,732 | +3.21% |
| 2026-09-02 | 170 | 185.5 | 168.7 | 184.52 | 6,991,695 | +6.89% |
| 2026-09-01 | 179.45 | 182.33 | 171.537 | 172.62 | 6,457,750 | -6.31% |
| 2026-08-31 | 177.73 | 184.99 | 176.2 | 184.24 | 4,617,792 | +2.88% |
| 2026-08-28 | 183.83 | 183.97 | 176.89 | 179.08 | 5,366,235 | -4.07% |
| 2026-08-27 | 187.245 | 187.655 | 180.01 | 186.67 | 6,073,987 | +2.48% |
| 2026-08-26 | 180.1 | 184.21 | 177.07 | 182.15 | 6,697,451 | -0.96% |
| 2026-08-25 | 187.96 | 190.5 | 180.387 | 183.915 | 7,056,058 | -0.82% |
| 2026-08-24 | 190.46 | 192.5 | 184.14 | 185.43 | 5,749,312 | -5.46% |
| 2026-08-21 | 209.675 | 210.21 | 195.66 | 196.13 | 7,780,800 | -6.54% |
| 2026-08-20 | 212.95 | 213.805 | 202.88 | 209.85 | 6,698,646 | -2.71% |
| 2026-08-19 | 217.675 | 217.99 | 201 | 215.69 | 11,022,595 | -1.96% |
| 2026-08-18 | 239.649 | 241.71 | 214.51 | 220.01 | 13,420,041 | -12.69% |
| 2026-08-17 | 224 | 261.08 | 223.44 | 251.98 | 14,897,408 | +15.07% |
| 2026-08-14 | 225 | 229 | 215.77 | 218.98 | 14,649,826 | -5.21% |
| 2026-08-13 | 220 | 239.989 | 219.095 | 231.01 | 16,564,767 | -11.85% |
| 2026-08-12 | 248.82 | 265.63 | 240.879 | 262.06 | 11,303,348 | +11.63% |
| 2026-08-11 | 231.29 | 236.745 | 220.5 | 234.76 | 3,203,182 | +2.07% |
| 2026-08-10 | 227.545 | 234.25 | 224.1 | 230.01 | 3,691,036 | +1.45% |
| 2026-08-07 | 217.72 | 228.99 | 204.11 | 226.73 | 4,156,841 | +7.30% |
| 2026-08-06 | 206.505 | 219.5 | 205 | 211.3 | 2,956,215 | -1.40% |
| 2026-08-05 | 219.18 | 227 | 212.59 | 214.3 | 3,650,798 | -5.66% |
| 2026-08-04 | 221.19 | 230.99 | 214.05 | 227.15 | 5,315,914 | +3.26% |
| 2026-08-03 | 190.49 | 222.5 | 184.85 | 219.97 | 4,894,801 | +10.70% |
| 2026-07-31 | 208.07 | 214.5 | 195.55 | 198.71 | 3,787,353 | -2.15% |
| 2026-07-30 | 178.97 | 204.87 | 175.575 | 203.07 | 6,702,861 | +19.88% |
| 2026-07-29 | 190.5 | 190.567 | 168.71 | 169.39 | 6,436,867 | -12.11% |
| 2026-07-28 | 180.47 | 193.24 | 173.7 | 192.72 | 4,756,166 | +2.18% |
| 2026-07-27 | 202.56 | 202.71 | 181.75 | 188.61 | 5,277,964 | -5.28% |
| 2026-07-24 | 213.22 | 214.975 | 192.86 | 199.12 | 5,949,740 | -9.49% |
| 2026-07-23 | 205.53 | 236.38 | 201.37 | 220 | 8,227,249 | +4.86% |
| 2026-07-22 | 204.51 | 244 | 203.2 | 209.8 | 10,774,673 | +0.59% |
| 2026-07-21 | 180.79 | 210.635 | 179.57 | 208.57 | 6,244,191 | +17.92% |
| 2026-07-20 | 176.61 | 181.938 | 164.72 | 176.88 | 4,262,892 | +2.33% |
| 2026-07-17 | 172.68 | 176.47 | 162.35 | 172.86 | 5,278,306 | -4.21% |
| 2026-07-16 | 178.51 | 186.4 | 174.76 | 180.46 | 3,771,141 | -1.93% |
| 2026-07-15 | 204.9 | 205.11 | 182.495 | 184.01 | 4,604,989 | -9.71% |
| 2026-07-14 | 206 | 208.44 | 187.15 | 203.81 | 4,744,613 | -0.40% |
| 2026-07-13 | 207.2 | 213.87 | 203.12 | 204.62 | 3,500,322 | -4.86% |
| 2026-07-10 | 194.2 | 216.46 | 191.22 | 215.08 | 5,289,091 | +8.34% |
| 2026-07-09 | 188.91 | 204.62 | 186.28 | 198.53 | 4,895,287 | +9.25% |
| 2026-07-08 | 176 | 188.55 | 174.41 | 181.72 | 3,367,182 | +2.89% |
| 2026-07-07 | 185 | 185 | 173.36 | 176.61 | 4,827,177 | -8.02% |
| 2026-07-06 | 205.35 | 206.29 | 191.05 | 192.01 | 4,945,988 | -6.27% |
| 2026-07-02 | 220 | 223.63 | 203.55 | 204.86 | 6,233,893 | -7.42% |
| 2026-07-01 | 215.48 | 228.3 | 211.25 | 221.27 | 8,657,129 | +0.12% |
| 2026-06-30 | 204.515 | 221.83 | 201.67 | 221 | 8,539,011 | +2.24% |
| 2026-06-29 | 184 | 220.57 | 182.1 | 216.16 | 13,285,404 | +19.04% |
| 2026-06-26 | 162.66 | 184.03 | 160.81 | 181.59 | 10,659,011 | +7.76% |
| 2026-06-25 | 189.51 | 189.91 | 161.26 | 168.52 | 18,393,356 | -7.54% |
| 2026-06-24 | 208 | 209.99 | 181.56 | 182.26 | 21,373,825 | -19.61% |
| 2026-06-23 | 213.75 | 237 | 210 | 226.72 | 8,337,403 | +1.02% |
| 2026-06-22 | 237.83 | 241.68 | 224 | 224.43 | 4,738,735 | -4.38% |
| 2026-06-18 | 220 | 245.24 | 215.2 | 234.71 | 7,196,608 | +9.85% |
| 2026-06-17 | 213.925 | 230.99 | 209.84 | 213.67 | 4,927,808 | +0.67% |
| 2026-06-16 | 218.5 | 218.5 | 202.28 | 212.25 | 5,006,534 | -2.65% |
| 2026-06-15 | 224.3 | 224.803 | 211 | 218.03 | 5,061,534 | +1.88% |
| 2026-06-12 | 230.29 | 230.373 | 208 | 214 | 4,739,947 | -5.54% |
| 2026-06-11 | 238.98 | 241 | 220.5 | 226.55 | 3,908,461 | -4.54% |
| 2026-06-10 | 226.65 | 253.52 | 226.15 | 237.33 | 5,373,544 | +4.64% |
| 2026-06-09 | 244.505 | 244.505 | 215.01 | 226.815 | 5,707,415 | -4.63% |
| 2026-06-08 | 212.6 | 249.76 | 204.13 | 237.83 | 8,691,315 | +18.32% |
| 2026-06-05 | 208.68 | 222.78 | 196.73 | 201.01 | 4,393,433 | -6.68% |
| 2026-06-04 | 212.25 | 219.78 | 205.466 | 215.4 | 4,137,174 | +0.21% |
| 2026-06-03 | 230.06 | 230.06 | 213.25 | 214.94 | 3,827,749 | -9.12% |
| 2026-06-02 | 220.05 | 241.69 | 217 | 236.52 | 5,236,620 | +10.90% |
| 2026-06-01 | 231.875 | 232.37 | 212.6 | 213.28 | 5,823,744 | -10.00% |
| 2026-05-29 | 247.12 | 251.35 | 232.56 | 236.99 | 4,350,231 | -2.31% |
| 2026-05-28 | 260.95 | 268.78 | 241.53 | 242.59 | 5,692,279 | -9.11% |
| 2026-05-27 | 243.86 | 269.39 | 243.03 | 266.9 | 6,522,988 | +10.42% |
| 2026-05-26 | 260 | 262.29 | 236.1 | 241.71 | 8,180,275 | -5.87% |
| 2026-05-22 | 285 | 285 | 250.27 | 256.78 | 11,783,761 | -8.90% |
| 2026-05-21 | 293.7 | 294 | 275.42 | 281.86 | 5,448,110 | -3.04% |
| 2026-05-20 | 317.525 | 338.325 | 284.25 | 290.69 | 12,851,706 | -4.26% |
| 2026-05-19 | 292.17 | 333.99 | 286.15 | 303.63 | 10,379,536 | +2.35% |
| 2026-05-18 | 291.55 | 303.66 | 272.24 | 296.65 | 10,158,354 | +6.05% |
| 2026-05-15 | 298.49 | 306.78 | 275 | 279.72 | 17,119,206 | -10.08% |