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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 11, 2025	12.9	12.12	12.12	12.9	12.07	392,400
August 08, 2025	12.69	12.91	12.91	13.29	12.68	636,792
August 07, 2025	12.9	12.58	12.58	12.9	12.15	510,300
August 06, 2025	15	12.78	12.78	15	11.54	1.17M
August 05, 2025	15.29	15.08	15.08	15.3	14.78	383,607
August 04, 2025	14.24	15.23	15.23	15.27	14.23	374,931
August 01, 2025	14.35	14.14	14.14	14.41	14.09	272,830
July 31, 2025	14.8	14.4	14.4	14.9	14.37	320,500
July 30, 2025	14.81	14.92	14.92	15.1	14.71	270,467
July 29, 2025	15	14.76	14.76	15	14.37	153,136
July 28, 2025	15.2	14.96	14.96	15.2	14.86	163,354
July 25, 2025	15.37	15.13	15.13	15.5	14.72	193,502
July 24, 2025	15.65	15.38	15.38	15.7	15.31	154,885
July 23, 2025	15.59	15.75	15.75	15.8	15.43	185,200
July 22, 2025	15.27	15.52	15.52	15.89	15.15	177,140
July 21, 2025	15.69	15.21	15.21	15.96	15.16	109,100
July 18, 2025	15.81	15.58	15.58	15.85	15.4	218,000
July 17, 2025	15.85	15.62	15.62	16.04	15.57	192,400
July 16, 2025	15.8	15.8	15.8	15.85	15.4	283,200
July 15, 2025	16.51	15.73	15.73	16.51	15.64	298,925
July 14, 2025	16.01	16.38	16.38	16.51	15.69	227,941
July 11, 2025	16.61	16.13	16.13	16.8	16.11	131,200
July 10, 2025	16.46	16.76	16.76	16.93	16.3	175,391
July 09, 2025	17.13	16.5	16.5	17.22	16.4	246,700
July 08, 2025	17.2	17.13	17.13	17.53	17	242,800
July 07, 2025	18.8	17.2	17.2	18.9	17.02	390,015
July 03, 2025	18.7	18.93	18.93	19.01	18.6	99,519
July 02, 2025	18.54	18.63	18.63	18.88	18.35	147,400
July 01, 2025	18.6	18.57	18.57	18.84	18.3	242,800
June 30, 2025	18.91	18.73	18.73	19.3	18.54	276,403
June 27, 2025	19.24	18.9	18.9	19.48	18.31	2.36M
June 26, 2025	19.26	19.29	19.29	19.41	19.08	205,253
June 25, 2025	19.65	19.32	19.32	19.69	19.23	246,300
June 24, 2025	19.26	19.65	19.65	20.09	18.56	390,025

CeriBell, Inc. (CBLL) NASDAQ