CeriBell, Inc. - Common Stock (CBLL)

28.27
+1.31 (4.86%)
NASDAQ · Last Trade: Nov 3rd, 9:42 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202627.1128.8926.8728.27688,75028.27
11/02/202626.9627.5426.8226.96912,64926.96
10/30/202627.4827.6126.0126.58582,65326.58
10/29/202627.4028.1927.0027.82405,30227.82
10/28/202627.2227.6026.8127.22742,94827.22
10/27/202627.1727.7126.6727.221,158,84827.22
10/26/202627.2127.6326.9827.03311,60327.03
10/23/202627.2427.8026.2927.13497,68527.13
10/22/202627.0027.8726.7727.40368,29427.40
10/21/202627.6428.1127.0127.14472,00627.14
10/20/202626.0027.9126.0027.68593,24927.68
10/19/202625.0526.5024.6226.00633,53926.00
10/16/202627.4827.4824.8625.04406,93225.04
10/15/202626.5027.9425.8527.64911,78627.64
10/14/202625.7826.7225.0026.37887,62626.37
10/13/202625.3526.6324.8926.14542,69726.14
10/12/202623.7725.2723.2725.26697,03525.26
10/09/202623.0323.8522.8923.63325,34123.63
10/08/202623.4023.4022.6223.15243,79223.15
10/07/202624.2024.5523.4323.48305,39923.48
10/06/202624.9525.1024.2224.34241,73924.34
10/05/202623.6725.0523.6724.86239,50224.86
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