Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

CeriBell, Inc. - Common Stock (CBLL)

19.98
+0.25 (1.27%)
NASDAQ· Last Trade: Jun 27th, 6:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CeriBell, Inc. - Common Stock (CBLL)

DateOpenHighLowCloseVolumeAdjusted Close
6/26/202619.6020.7619.6019.981,195,63119.98
6/25/202618.7019.9318.6119.73422,48919.73
6/24/202618.6019.3918.4618.61392,40918.61
6/23/202618.0518.8018.0518.39273,67618.39
6/22/202618.1418.2617.6018.18227,98618.18
6/18/202617.6318.0817.4518.03708,94618.03
6/17/202617.8718.1317.0717.28402,14417.28
6/16/202618.6018.8017.8017.92206,25217.92
6/15/202618.6018.6118.0018.59233,61718.59
6/12/202618.1518.5717.9918.47209,72318.47
6/11/202618.4118.4817.8018.15242,69118.15
6/10/202618.4918.9318.2518.38251,48018.38
6/09/202618.2518.8918.1318.50433,63118.50
6/08/202618.3618.7518.1318.14277,78418.14
6/05/202618.8019.2018.1718.25202,49618.25
6/04/202617.2018.8917.2018.75347,37018.75
6/03/202617.5317.6616.9817.18348,43617.18
6/02/202617.4017.8317.3117.50262,46717.50
6/01/202618.4018.4117.4417.61384,31217.61
5/29/20260.0018.9918.4218.45179,57418.45
5/28/202618.6518.9318.4918.67159,59518.67
5/27/202618.6718.7818.4218.70122,21418.70
5/26/202618.9219.1318.6018.80187,15718.80
5/22/202618.8019.2018.6818.77204,29818.77
5/21/202617.8018.7917.7518.74563,14018.74
5/20/202617.0318.1616.9618.10350,92118.10
5/19/202616.4217.0416.3016.96301,74316.96
5/18/202616.3216.9116.3016.58325,21416.58
5/15/202616.4016.8616.2916.30387,01316.30
5/14/202617.9117.9816.4016.46474,50116.46
5/13/202616.6017.9415.8417.91668,69217.91
5/12/202618.5418.6016.0816.751,167,49916.75
5/11/202620.2320.4720.0020.06306,85420.06
5/08/202620.3720.5519.8220.20307,25720.20
5/07/202620.1120.9320.1120.38239,21420.38
5/06/202620.3820.5719.8020.15219,04020.15
5/05/202620.4020.4819.6920.37319,02720.37
5/04/202620.4020.8620.0420.27203,74120.27
5/01/202620.1620.6419.8620.50171,87120.50
4/30/202619.2420.2719.0320.16247,67920.16
4/29/202620.6020.7819.0719.25490,88819.25
4/28/202621.0921.2020.6620.80194,17820.80
4/27/202621.1021.5921.0521.14180,24521.14
4/24/202621.1921.3020.8321.18168,36921.18
4/23/202621.2421.2520.8121.06174,41321.06
4/22/202621.1921.6421.0121.33290,34621.33
4/21/202621.2021.3920.7320.94240,86820.94
4/20/202621.1821.6520.8521.13175,99321.13
4/17/202621.0421.5520.9321.19244,04721.19
4/16/202620.5520.9920.4120.74191,23320.74
4/15/202619.6020.5919.5720.53265,94320.53
4/14/202619.3320.1519.2219.55347,61919.55
4/13/202617.9519.2417.9519.14215,24019.14
4/10/202618.5718.7517.7618.15251,58918.15
4/09/202618.5918.8118.4718.57248,51118.57
4/08/202618.3518.8818.3518.68209,33218.68
4/07/202618.0018.0517.6317.87247,40317.87
4/06/202618.5018.7718.0218.17221,29518.17
4/02/202618.2018.7918.0618.57217,75818.57
4/01/202618.4018.9718.3618.50290,76618.50
3/31/202618.0018.3817.6718.33438,54518.33
3/30/202617.7717.9317.5317.76312,11917.76
3/27/202618.2718.3217.5017.77292,19717.77