CeriBell, Inc. (CBLL) NASDAQ

Currency In USD

CBLL Historical Return

If you invested $1000 in CeriBell, Inc. (CBLL) since IPO date, it would be worth $723.94 as of August 05, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $935.81, while $1000 invested 3 months ago would be worth $888.49. This corresponds to total returns of -27.61%, -6.42%, -11.15%, respectively, with annualized returns of -16.29%, -6.42%, -11.15%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CBLL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 04, 2026	18.31	18.52	18.52	18.66	18.01	326,808
August 03, 2026	18	18.31	18.31	18.72	18	536,727
July 31, 2026	17.66	17.69	17.69	17.77	17.4	410,783
July 30, 2026	17.81	17.64	17.64	18.15	17.33	387,666
July 29, 2026	17.8	17.73	17.73	18.29	17.64	273,140
July 28, 2026	18.2	17.83	17.83	18.73	17.8	311,416
July 27, 2026	17.16	18.13	18.13	18.14	16.78	442,364
July 23, 2026	16.6	16.28	16.28	16.71	15.96	406,281
July 22, 2026	17.84	16.82	16.82	17.86	16.68	523,545
July 21, 2026	18.32	17.89	17.89	18.57	17.86	288,842
July 20, 2026	18.74	18.43	18.43	18.8	18.24	231,407
July 17, 2026	19	18.72	18.72	19.02	18.49	314,275
July 16, 2026	19.37	19.14	19.14	20.24	19	530,924
July 15, 2026	19.4	19.4	19.4	19.79	19.17	284,966
July 14, 2026	19.52	19.13	19.13	19.52	18.49	387,150
July 13, 2026	19.5	19.52	19.52	20.09	19.5	268,424
July 10, 2026	19.64	19.56	19.56	19.8	19.43	197,195
July 09, 2026	19.37	19.64	19.64	19.66	19.3	152,285
July 08, 2026	19.66	19.4	19.4	19.68	19.04	255,547
July 07, 2026	20	19.85	19.85	20.29	19.67	466,145
July 06, 2026	19.62	19.79	19.79	19.95	19.4	360,637
July 02, 2026	20.27	19.55	19.55	20.45	19.5	721,324
July 01, 2026	19.45	20	20	20.2	19.45	322,780
June 30, 2026	19.84	19.45	19.45	19.95	19.14	505,081
June 29, 2026	19.93	19.96	19.96	20.19	19.55	235,562
June 26, 2026	19.6	19.98	19.98	20.76	19.6	1.2M
June 25, 2026	18.7	19.73	19.73	19.93	18.61	422,489
June 24, 2026	18.6	18.61	18.61	19.39	18.46	392,369
June 23, 2026	18.05	18.39	18.39	18.8	18.05	273,626
June 22, 2026	18.14	18.18	18.18	18.26	17.6	227,928
June 18, 2026	17.63	18.03	18.03	18.08	17.45	708,890
June 17, 2026	17.87	17.28	17.28	18.13	17.07	402,143
June 16, 2026	18.6	17.92	17.92	18.8	17.8	206,237
June 15, 2026	18.6	18.59	18.59	18.61	18	233,616
June 12, 2026	18.15	18.47	18.47	18.57	17.99	209,722
June 11, 2026	18.41	18.15	18.15	18.48	17.8	242,678
June 10, 2026	18.5	18.38	18.38	18.93	18.25	251,480
June 09, 2026	18.25	18.5	18.5	18.89	18.13	433,631
June 08, 2026	18.36	18.14	18.14	18.75	18.13	277,783
June 05, 2026	18.8	18.25	18.25	19.2	18.17	202,493
June 04, 2026	17.2	18.75	18.75	18.9	17.2	347,369
June 03, 2026	17.53	17.18	17.18	17.66	16.99	337,381
June 02, 2026	17.4	17.5	17.5	17.83	17.31	262,465
June 01, 2026	18.4	17.61	17.61	18.41	17.44	384,311
May 29, 2026	18.81	18.45	18.45	18.99	18.42	179,445
May 28, 2026	18.68	18.67	18.67	18.93	18.49	153,365
May 27, 2026	18.67	18.7	18.7	18.78	18.42	122,213
May 26, 2026	18.92	18.8	18.8	19.13	18.6	187,155
May 22, 2026	18.8	18.77	18.77	19.2	18.68	204,296
May 21, 2026	17.8	18.74	18.74	18.79	17.75	563,138
May 20, 2026	17.06	18.1	18.1	18.16	16.96	350,921
May 19, 2026	16.42	16.96	16.96	17.04	16.3	301,743
May 18, 2026	16.32	16.58	16.58	16.91	16.3	325,213
May 15, 2026	16.4	16.3	16.3	16.86	16.27	387,012
May 14, 2026	17.91	16.46	16.46	17.98	16.4	474,497
May 13, 2026	16.6	17.91	17.91	17.94	15.84	668,592
May 12, 2026	18.54	16.75	16.75	18.6	16.08	1.17M
May 11, 2026	20.23	20.06	20.06	20.47	20	306,853
May 08, 2026	20.37	20.2	20.2	20.55	19.82	300,285
May 07, 2026	20.11	20.38	20.38	20.93	20.11	239,214