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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
December 11, 2025	20.3	20.41	20.41	20.45	20	464,400
December 10, 2025	21.14	20.18	20.18	21.29	19.87	630,200
December 09, 2025	22.5	21.21	21.21	24.25	21.08	1.89M
December 08, 2025	19.8	20.22	20.22	20.55	19.52	669,944
December 05, 2025	19.1	19.72	19.72	19.99	18.88	537,742
December 04, 2025	17.9	19.15	19.15	19.28	17.86	696,506
December 03, 2025	16.83	18	18	18.17	16.83	639,136
December 02, 2025	16.67	16.85	16.85	17.11	16.52	509,500
December 01, 2025	16.87	16.66	16.66	16.87	16.27	545,230
November 28, 2025	16.92	16.97	16.97	17.25	16.82	200,683
November 26, 2025	17.2	16.91	16.91	17.35	16.65	498,100
November 25, 2025	16.1	17.35	17.35	17.39	16.02	681,600
November 24, 2025	15.29	16.01	16.01	16.06	14.87	925,800
November 21, 2025	13.67	15.26	15.26	15.32	13.61	1.08M
November 20, 2025	13.79	13.64	13.64	14.08	13.52	371,210
November 19, 2025	13.29	13.65	13.65	13.72	13.2	297,819
November 18, 2025	12.79	13.2	13.2	13.33	12.65	358,507
November 17, 2025	12.8	12.89	12.89	13.08	12.65	294,900
November 14, 2025	12.4	12.9	12.9	13.15	12.4	331,706
November 13, 2025	12.7	12.49	12.49	12.92	12.36	289,401
November 12, 2025	12.53	12.85	12.85	12.9	12.5	309,500
November 11, 2025	11.84	12.52	12.52	12.53	11.75	362,606
November 10, 2025	11.96	11.78	11.78	11.99	11.42	262,700
November 07, 2025	11.49	11.98	11.98	11.98	11.27	322,929
November 06, 2025	11.77	11.56	11.56	11.99	11.5	473,500
November 05, 2025	11.25	11.78	11.78	11.88	10.94	485,251
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

CeriBell, Inc. (CBLL) NASDAQ