CeriBell, Inc. (CBLL) NASDAQ

18.57

+0.07(+0.38%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	18.2	18.57	18.57	18.79	18.06	217,757
April 01, 2026	18.4	18.5	18.5	18.97	18.36	290,765
March 31, 2026	18	18.33	18.33	18.38	17.67	438,911
March 30, 2026	17.77	17.76	17.76	17.93	17.53	312,117
March 27, 2026	18.27	17.77	17.77	18.32	17.51	292,196
March 26, 2026	18.7	18.4	18.4	19.05	18.39	300,992
March 25, 2026	19.1	18.77	18.77	20.16	18.6	224,124
March 24, 2026	18.9	18.92	18.92	18.99	18.62	165,345
March 23, 2026	18.83	19	19	19.22	18.61	192,468
March 20, 2026	19.17	18.5	18.5	19.17	18.39	320,256
March 19, 2026	18.9	19.03	19.03	19.4	18.81	154,825
March 18, 2026	19.4	18.89	18.89	19.41	18.8	237,410
March 17, 2026	19.21	19.5	19.5	19.66	19	478,536
March 16, 2026	18.6	19.16	19.16	19.6	18.2	334,388
March 13, 2026	18.46	18.49	18.49	18.73	18.2	270,786
March 12, 2026	18.4	18.36	18.36	18.68	18	551,421
March 11, 2026	18.21	18.52	18.52	18.55	17.87	231,605
March 10, 2026	18.15	18.43	18.43	18.87	17.97	247,786
March 09, 2026	17.6	18.28	18.28	18.36	17.41	249,587
March 06, 2026	17.8	17.83	17.83	17.99	17.36	309,512
March 05, 2026	17.62	17.89	17.89	18.16	17.58	416,600
March 04, 2026	17.7	17.77	17.77	17.95	17.41	186,252
March 03, 2026	17.8	17.54	17.54	17.8	17.43	488,918
March 02, 2026	18.14	18.16	18.16	18.66	18.05	247,502
February 27, 2026	19.2	18.67	18.67	19.29	18.04	384,300
February 26, 2026	18.82	19.39	19.39	19.52	18.65	384,025
February 25, 2026	18.82	18.95	18.95	19.84	17.79	713,600
February 24, 2026	19.98	19.9	19.9	20.07	19.6	268,810
February 23, 2026	20.02	19.99	19.99	20.11	19.49	313,716
February 20, 2026	20.2	20.22	0	20.53	20.04	206,200
February 19, 2026	19.91	20.3	0	21.02	19.8	359,218
February 18, 2026	19.73	19.94	0	20.04	19.6	349,100
February 17, 2026	19.83	19.69	0	20	19.49	184,600
February 13, 2026	19.94	19.77	0	20.72	19.71	231,600
February 12, 2026	20.69	19.94	0	20.71	19.8	218,102
February 11, 2026	21.94	20.57	0	21.95	20	223,700
February 10, 2026	20.98	20.79	0	21.4	20.65	146,137
February 09, 2026	20.15	20.9	0	21.09	19.4	311,000
February 06, 2026	19.4	20.15	0	20.27	18.78	503,235
February 05, 2026	20.14	19.34	0	20.51	19.2	199,820
February 04, 2026	20.51	20.15	0	20.8	19.87	226,721
February 03, 2026	20	20.48	0	20.76	19.79	477,200
February 02, 2026	20.8	20.22	0	21.13	20	552,737
January 30, 2026	20.56	20.61	0	20.91	20.08	277,100
January 29, 2026	20.54	20.43	0	20.6	20.08	186,300
January 28, 2026	21.88	20.55	0	21.89	20.51	381,000
January 27, 2026	21.84	21.89	0	22.1	21.48	319,400
January 26, 2026	22.35	22.07	0	22.87	21.65	602,500
January 23, 2026	22.5	22.31	0	22.7	22.23	179,419
January 22, 2026	22.38	22.69	0	22.77	22.17	173,147
January 21, 2026	21.47	22.16	0	22.7	21.41	646,900
January 20, 2026	21.8	21.45	0	21.98	21.38	218,900
January 16, 2026	22.6	21.94	0	22.86	21.85	399,231
January 15, 2026	23	22.84	0	23.4	22.43	287,500
January 14, 2026	22.74	22.93	0	22.96	22.28	196,100
January 13, 2026	23.58	22.79	0	23.58	22.67	228,900
January 12, 2026	23.2	23.43	0	24.33	22.9	572,829
January 09, 2026	23.1	23.33	0	23.4	22.2	302,331
January 08, 2026	22.62	23.07	0	23.4	22.6	320,000
January 07, 2026	21.75	22.83	0	22.93	21.61	677,604