CeriBell, Inc. - Common Stock (CBLL)

19.30
+0.49 (2.60%)
NASDAQ· Last Trade: Aug 10th, 11:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
7/02/202620.2720.4519.5019.55721,37419.55
7/01/202619.4520.2019.4520.00322,78020.00
6/30/202619.8419.9519.1419.45505,08219.45
6/29/202619.9320.1919.5519.96235,72519.96
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