CeriBell, Inc. (CBLL) NASDAQ

20.15

-0.22(-1.08%)

Updated at May 06 04:00PM

Currency In USD

CBLL Historical Return

If you invested $1000 in CeriBell, Inc. (CBLL) since IPO date, it would be worth $806 as of May 07, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $1,681.97, while $1000 invested 3 months ago would be worth $964.11. This corresponds to total returns of -19.4%, 68.2%, -3.59%, respectively, with annualized returns of -12.84%, 68.2%, -3.59%.

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
May 06, 2026	20.38	20.15	20.15	20.57	19.82	212,124
May 05, 2026	20.4	20.37	20.37	20.48	19.69	319,026
May 04, 2026	20.4	20.27	20.27	20.86	20.04	203,741
May 01, 2026	20.16	20.5	20.5	20.64	19.86	171,870
April 30, 2026	19.24	20.16	20.16	20.27	19.03	247,342
April 29, 2026	20.6	19.25	19.25	20.78	19.08	490,887
April 28, 2026	21.09	20.8	20.8	21.2	20.66	194,177
April 27, 2026	21.1	21.14	21.14	21.59	21.05	180,244
April 24, 2026	21.19	21.18	21.18	21.31	20.83	168,369
April 23, 2026	21.24	21.06	21.06	21.25	20.81	174,413
April 22, 2026	21.19	21.33	21.33	21.64	21.01	290,346
April 21, 2026	21.2	20.94	20.94	21.39	20.74	240,837
April 20, 2026	21.18	21.13	21.13	21.65	20.85	175,992
April 17, 2026	21.04	21.19	21.19	21.56	20.94	244,046
April 16, 2026	20.55	20.74	20.74	20.99	20.41	187,102
April 15, 2026	19.6	20.53	20.53	20.59	19.57	342,492
April 14, 2026	19.33	19.55	19.55	20.15	19.22	347,617
April 13, 2026	17.95	19.14	19.14	19.24	17.95	215,239
April 10, 2026	18.57	18.15	18.15	18.75	17.76	251,587
April 09, 2026	18.59	18.57	18.57	18.81	18.47	248,510
April 08, 2026	18.35	18.68	18.68	19.28	18.35	209,332
April 07, 2026	18	17.87	17.87	18.06	17.63	247,403
April 06, 2026	18.5	18.17	18.17	18.77	18.02	221,294
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	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