CeriBell, Inc. - CBLL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 04, 2025	11.4	10.92	10.92	11.51	10.85	341,100
November 03, 2025	11.39	11.34	11.34	11.6	11.1	237,900
October 31, 2025	11.22	11.4	11.4	11.6	11.2	245,909
October 30, 2025	12	11.32	11.32	12.1	11.27	320,700
October 29, 2025	12.82	12.03	12.03	12.82	12.01	331,922
October 28, 2025	12.84	12.83	12.83	12.99	12.66	207,548
October 27, 2025	13.03	12.89	12.89	13.09	12.8	280,993
October 24, 2025	13.06	12.89	12.89	13.06	12.73	197,215
October 23, 2025	13.36	12.94	12.94	13.48	12.54	313,307
October 22, 2025	13.31	13.39	13.39	13.86	13	422,200
October 21, 2025	12.66	13.38	13.38	13.78	12.46	671,762
October 20, 2025	12.8	12.5	12.5	12.99	12.45	259,600
October 17, 2025	12.8	12.71	12.71	12.89	12.33	318,539
October 16, 2025	12.69	12.99	12.99	12.99	12.57	245,119
October 15, 2025	12.5	12.65	12.65	12.99	12.45	202,523
October 14, 2025	11.9	12.46	12.46	12.6	11.9	176,500
October 13, 2025	11.93	11.98	11.98	12.2	11.91	114,387
October 10, 2025	12.8	11.95	11.95	12.81	11.93	169,977
October 09, 2025	12.28	12.82	12.82	12.97	12.28	256,915
October 08, 2025	11.84	12.24	12.24	12.3	11.57	248,900
October 07, 2025	12.55	11.8	11.8	12.58	11.79	201,500
October 06, 2025	12.7	12.57	12.57	12.72	12.33	141,937
October 03, 2025	11.85	12.64	12.64	12.99	11.85	539,153
October 02, 2025	11.54	11.81	11.81	11.9	11.44	140,400
October 01, 2025	11.46	11.56	11.56	11.74	11.2	279,900
September 30, 2025	11.48	11.49	11.49	11.54	11.26	137,968
September 29, 2025	11.45	11.5	11.5	11.65	11.29	132,200
September 26, 2025	11.29	11.37	11.37	11.49	11.13	207,847
September 25, 2025	12.1	11.3	11.3	12.1	11.3	239,977
September 24, 2025	12.04	12.21	12.21	12.66	12.04	218,037
September 23, 2025	12.21	12.07	12.07	12.27	12.01	145,205
September 22, 2025	12.3	12.19	12.19	12.3	11.8	211,700
September 19, 2025	12.6	12.25	12.25	12.68	12.04	983,505
September 18, 2025	12	12.56	12.56	12.59	11.93	214,400
September 17, 2025	11.77	11.95	11.95	12.29	11.73	236,600
September 16, 2025	11.9	11.67	11.67	12.1	11.6	170,000
September 15, 2025	11.6	11.95	11.95	12.23	11.55	315,958
September 12, 2025	11.55	11.57	11.57	11.68	11.3	310,600
September 11, 2025	11.46	11.56	11.56	11.79	11.38	178,300
September 10, 2025	11.74	11.44	11.44	11.84	11.39	209,600
September 09, 2025	12.07	11.86	11.86	12.14	11.77	196,919
September 08, 2025	11.88	12.06	12.06	12.08	11.77	232,820
September 05, 2025	12.31	11.8	11.8	12.6	11.73	269,267
September 04, 2025	11.67	12.33	12.33	12.34	11.51	275,300
September 03, 2025	11.36	11.61	11.61	11.63	11.3	264,200
September 02, 2025	11.7	11.42	11.42	11.79	11.18	323,400
August 29, 2025	11.94	11.83	11.83	12.05	11.73	226,039
August 28, 2025	11.57	11.97	11.97	11.97	11.51	180,800
August 27, 2025	11.45	11.6	11.6	12.07	11.45	246,217
August 26, 2025	11.4	11.46	11.46	11.58	11.28	528,400
August 25, 2025	12.02	11.44	11.44	12.05	11.42	315,800
August 22, 2025	11.68	12.06	12.06	12.27	11.61	365,701
August 21, 2025	11.51	11.68	11.68	11.79	11.4	220,262
August 20, 2025	11.75	11.58	11.58	11.75	11.35	220,100
August 19, 2025	12.2	11.79	11.79	12.24	11.65	320,300
August 18, 2025	12.37	12.18	12.18	12.6	12.01	221,926
August 15, 2025	11.9	12.31	12.31	12.39	11.81	258,751
August 14, 2025	11.83	11.79	11.79	11.94	11.57	241,800
August 13, 2025	11.62	11.91	11.91	12.12	11.55	458,303
August 12, 2025	12.2	11.7	11.7	12.29	11.66	360,279

CeriBell, Inc. (CBLL) NASDAQ