CeriBell, Inc. - Common Stock (CBLL)

20.06
-0.14 (-0.69%)
NASDAQ · Last Trade: May 12th, 12:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/26/202618.7019.0518.3918.40300,99318.40
3/25/202619.1020.1618.6018.77225,02818.77
3/24/202618.9018.9918.6218.92165,34718.92
3/23/202618.8319.2218.6119.00192,56419.00
3/20/202619.1719.1718.3918.50320,30718.50
3/19/202618.9019.4018.8119.03160,16219.03
3/18/202619.4019.4118.8018.89248,72218.89
3/17/202619.2119.6619.0019.50478,53719.50
3/16/202618.6019.6018.2019.16334,38919.16
3/13/202618.4618.7318.2018.49270,79618.49
3/12/202618.4018.6818.0018.36551,42218.36
3/11/202618.2118.5517.8718.52231,61218.52
3/10/202618.1518.8717.9718.43247,78718.43
3/09/202617.6018.3617.4118.28249,58718.28
3/06/202617.8017.9917.3617.83309,51317.83
3/05/202617.6218.1617.5817.89416,58017.89
3/04/202617.6317.9517.4117.77196,79717.77
3/03/202617.8017.8416.8417.54500,15617.54
3/02/202618.1418.6618.0518.16247,50318.16
2/27/202619.2019.2918.0418.67384,25118.67
2/26/202618.8219.5218.6519.39384,02619.39
2/25/202618.8219.8417.7918.95713,55218.95
2/24/202619.9820.0719.6019.90268,81119.90
2/23/202620.0220.1119.4919.99313,71819.99
2/20/202620.2020.5220.0420.22206,15520.22
2/19/202619.9121.0219.8020.30359,21820.30
2/18/202619.7320.0419.6019.94349,07219.94
2/17/202619.8320.0019.4919.69184,56119.69
2/13/202619.9420.7119.7119.77231,57319.77
2/12/202620.6920.7119.8019.94218,10219.94