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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2026	18.21	18.52	18.52	18.55	17.87	231,611
March 10, 2026	18.15	18.43	18.43	18.87	17.97	247,800
March 09, 2026	17.6	18.28	18.28	18.36	17.41	249,600
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	17.63	17.77	17.77	17.95	17.41	196,800
March 03, 2026	17.8	17.54	17.54	17.84	16.84	500,200
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	20.22	20.53	20.04	206,200
February 19, 2026	19.91	20.3	20.3	21.02	19.8	359,218
February 18, 2026	19.73	19.94	19.94	20.04	19.6	349,100
February 17, 2026	19.83	19.69	19.69	20	19.49	184,600
February 13, 2026	19.94	19.77	19.77	20.72	19.71	231,600
February 12, 2026	20.69	19.94	19.94	20.71	19.8	218,102
February 11, 2026	21.94	20.57	20.57	21.95	20	223,700
February 10, 2026	20.98	20.79	20.79	21.4	20.65	146,137
February 09, 2026	20.15	20.9	20.9	21.09	19.4	311,000
February 06, 2026	19.4	20.15	20.15	20.27	18.78	503,235
February 05, 2026	20.14	19.34	19.34	20.51	19.2	199,820
February 04, 2026	20.51	20.15	20.15	20.8	19.87	226,721
February 03, 2026	20	20.48	20.48	20.76	19.79	477,200
February 02, 2026	20.8	20.22	20.22	21.13	20	552,737
January 30, 2026	20.56	20.61	20.61	20.91	20.08	277,100
January 29, 2026	20.54	20.43	20.43	20.6	20.08	186,300
January 28, 2026	21.88	20.55	20.55	21.89	20.51	381,000
January 27, 2026	21.84	21.89	21.89	22.1	21.48	319,400
January 26, 2026	22.35	22.07	22.07	22.87	21.65	602,500
January 23, 2026	22.5	22.31	22.31	22.7	22.23	179,419
January 22, 2026	22.38	22.69	22.69	22.77	22.17	173,147
January 21, 2026	21.47	22.16	22.16	22.7	21.41	646,900
January 20, 2026	21.8	21.45	21.45	21.98	21.38	218,900
January 16, 2026	22.6	21.94	21.94	22.86	21.85	399,231
January 15, 2026	23	22.84	22.84	23.4	22.43	287,500
January 14, 2026	22.74	22.93	22.93	22.96	22.28	194,714
January 13, 2026	23.58	22.79	22.79	23.58	22.67	228,900
January 12, 2026	23.2	23.43	23.43	24.33	22.9	572,829
January 09, 2026	23.1	23.33	23.33	23.4	22.2	302,331
January 08, 2026	22.62	23.07	23.07	23.4	22.6	320,000
January 07, 2026	21.75	22.83	22.83	22.93	21.61	677,604
January 06, 2026	20.82	21.73	21.73	21.75	20.64	264,490
January 05, 2026	22.6	20.81	20.81	22.96	20.39	953,257
January 02, 2026	21.89	21.3	21.29	21.95	20.72	282,277
December 31, 2025	21.8	21.93	21.93	22.1	21.05	776,725
December 30, 2025	21.33	21.71	21.71	22	21.02	666,141
December 29, 2025	21.25	21.39	21.39	22.11	21.21	391,800
December 26, 2025	21.4	21.3	21.3	21.52	21.2	196,700
December 24, 2025	21.25	21.42	21.42	21.65	21.01	206,100
December 23, 2025	21.09	21.29	21.29	21.46	21.03	228,727
December 22, 2025	21	21.09	21.09	21.5	21	444,500
December 19, 2025	21.3	21.2	21.2	21.58	20.86	766,515
December 18, 2025	21.8	21.35	21.35	21.98	21.09	313,700
December 17, 2025	22.16	21.59	21.59	22.65	21.44	502,000
December 16, 2025	21.75	21.99	21.99	22.16	21.5	419,532
December 15, 2025	21.2	21.9	21.9	21.95	20.95	803,700
December 12, 2025	20.49	20.93	20.93	21.07	20.2	332,361

CeriBell, Inc. (CBLL) NASDAQ