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

CeriBell, Inc. - Common Stock (CBLL)

24.57
+0.88 (3.71%)
NASDAQ · Last Trade: Oct 5th, 1:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202624.1824.1923.3223.69307,03223.69
10/01/202624.3824.5423.5023.61316,70123.61
9/30/202625.0025.2524.3624.39336,28924.39
9/29/202624.5124.9024.0324.86300,85824.86
9/28/202623.6124.5923.5224.51217,92824.51
9/25/202623.8723.8823.3823.69270,57923.69
9/24/202623.6223.9023.1923.82215,08123.82
9/23/202624.0824.2223.3323.62353,83223.62
9/22/202624.4724.6824.1124.25349,78624.25
9/21/202624.5124.6624.0024.25309,46424.25
9/18/202624.8925.3124.3324.37931,88624.37
9/17/202624.9725.2524.4825.00734,94725.00
9/16/202625.6225.6324.3424.50461,68124.50
9/15/202624.4225.1223.9025.04323,52125.04
9/14/202623.6524.6123.6424.33280,50324.33
9/11/202623.6523.6523.0423.63266,38023.63
9/10/202624.1324.2923.1123.43220,12923.43
9/09/202624.0024.6623.6524.41255,26224.41
9/08/202624.3324.6623.8424.31297,32924.31
9/04/202624.5724.8824.2524.72223,60824.72
9/03/202624.9924.9924.0824.57331,93324.57
9/02/202624.6625.0724.2324.81502,80124.81
9/01/202623.8224.6623.6824.58325,97924.58
8/31/202623.6623.9823.0723.98282,73623.98
8/28/202623.4023.7623.3223.73245,94323.73
8/27/202623.4023.9523.3223.37160,55623.37
8/26/202623.6523.7622.9723.45225,74523.45
8/25/202624.1824.2423.6523.95243,38223.95
8/24/202623.9524.3323.6523.94408,93823.94
8/21/202624.3124.3323.8024.20292,62824.20
8/20/202624.7624.9824.1524.31262,27724.31
8/19/202624.6925.3324.4524.89845,35224.89
8/18/202624.5025.0024.1624.21450,19024.21
8/17/202623.2224.4422.9824.40396,31924.40
8/14/202623.2523.5523.0323.33296,04023.33
8/13/202623.0023.5022.6823.25510,44223.25
8/12/202621.3523.4421.0622.91532,63522.91
8/11/202620.0121.7518.6521.311,859,76321.31
8/10/202618.6419.6018.6419.30424,07019.30
8/07/202618.3018.8818.2018.81262,79418.81
8/06/202618.2718.4018.0618.25176,13518.25
8/05/202618.5218.5218.0018.29181,52118.29
8/04/202618.3118.6618.0118.52326,81118.52
8/03/202618.0018.7118.0018.31536,72718.31
7/31/202617.6617.7717.4017.69410,78417.69
7/30/202617.8118.1417.3317.64387,66817.64
7/29/202617.8018.2917.6417.73273,14117.73
7/28/202618.2018.7317.8017.83311,41717.83
7/27/202617.1618.1416.7818.13442,38618.13
7/24/202616.4017.1916.1016.91363,47416.91
7/23/202616.6016.7115.9616.28406,28116.28
7/22/202617.8417.8616.6816.82523,54516.82
7/21/202618.3218.5717.8617.89288,84217.89
7/20/202618.7418.8018.2418.43231,40918.43
7/17/202619.0019.0218.4918.72314,27518.72
7/16/202619.3720.2419.0019.14530,92419.14
7/15/202619.1719.7919.1719.40290,77719.40
7/14/202619.5219.5218.4919.13387,15219.13
7/13/202619.5020.0919.5019.52268,42819.52
7/10/202619.6419.8019.4319.56197,19619.56
7/09/202619.3719.6619.3019.64152,28519.64
7/08/202619.6619.6819.0419.40255,54719.40
7/07/202620.0020.2919.6719.85466,14619.85
7/06/202619.6219.9519.4019.79360,63819.79