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 $947.6 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $1,303.8, while $1000 invested 3 months ago would be worth $1,197.07. This corresponds to total returns of -5.24%, 30.38%, 19.71%, respectively, with annualized returns of -2.68%, 30.38%, 19.71%.

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
October 02, 2026	24.18	23.69	23.69	24.19	23.32	305,315
October 01, 2026	24.38	23.61	23.61	24.54	23.5	313,132
September 30, 2026	25	24.39	24.39	25.25	24.36	334,508
September 29, 2026	24.51	24.86	24.86	24.9	24.03	298,386
September 28, 2026	23.61	24.51	24.51	24.59	23.52	216,665
September 25, 2026	23.87	23.69	23.69	23.88	23.38	270,546
September 24, 2026	23.62	23.82	23.82	23.9	23.19	212,460
September 23, 2026	24.08	23.62	23.62	24.22	23.33	343,821
September 22, 2026	24.47	24.25	24.25	24.68	24.11	346,636
September 21, 2026	24.2	24.25	24.25	24.48	24.02	306,542
September 18, 2026	24.89	24.37	24.37	25.31	24.33	928,319
September 17, 2026	24.97	25	25	25.25	24.49	722,472
September 16, 2026	25.62	24.5	24.5	25.63	24.34	458,947
September 15, 2026	24.42	25.04	25.04	25.12	23.9	316,452
September 11, 2026	23.65	23.63	23.63	23.65	23.04	243,780
September 10, 2026	24.13	23.43	23.43	24.29	23.11	218,055
September 09, 2026	24	24.41	24.41	24.66	23.65	254,985
September 08, 2026	24.33	24.31	24.31	24.66	23.84	286,354
September 04, 2026	24.57	24.72	24.72	24.88	24.25	220,004
September 03, 2026	24.99	24.57	24.57	24.99	24.08	330,702
September 02, 2026	24.66	24.81	24.81	25.07	24.24	492,696
September 01, 2026	23.82	24.58	24.58	24.66	23.68	245,077
August 31, 2026	23.66	23.98	23.98	23.98	23.07	282,736
August 28, 2026	23.4	23.73	23.73	23.76	23.32	245,942
August 27, 2026	23.4	23.37	23.37	23.96	23.32	160,556
August 26, 2026	23.65	23.45	23.45	23.76	22.97	225,744
August 25, 2026	24.18	23.95	23.95	24.24	23.65	243,381
August 24, 2026	23.95	23.94	23.94	24.33	23.65	408,914
August 21, 2026	24.31	24.2	24.2	24.33	23.8	292,625
August 20, 2026	24.76	24.31	24.31	24.98	24.15	262,276
August 19, 2026	24.69	24.89	24.89	25.33	24.45	845,347
August 18, 2026	24.5	24.21	24.21	25	24.16	450,189
August 17, 2026	23.22	24.4	24.4	24.44	22.98	396,318
August 14, 2026	23.25	23.33	23.33	23.55	23.03	296,038
August 13, 2026	23	23.25	23.25	23.5	22.69	500,293
August 12, 2026	21.35	22.91	22.91	23.44	21.06	521,807
August 11, 2026	19.95	21.31	21.31	21.74	18.65	0
August 10, 2026	18.64	19.3	19.3	19.6	18.64	420,955
August 07, 2026	18.3	18.81	18.81	18.88	18.2	229,479
August 06, 2026	18.27	18.25	18.25	18.4	18.06	176,134
August 05, 2026	18.52	18.29	18.29	18.52	18	181,520
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