Cerebras Systems Inc. (CBRS) NASDAQ

Currency In USD

CBRS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2026	96.7	97.75	97.75	104.05	93.87	13.85M
November 11, 2026	98.05	101.08	101.08	103.23	95.79	8.97M
November 10, 2026	93.01	93.66	93.66	99.82	90.72	8.11M
November 09, 2026	89.38	96.7	96.7	97.46	87.16	8.48M
November 06, 2026	85.3	89.68	89.68	90.29	83.5	9.91M
November 05, 2026	88.01	81.71	81.71	89.49	77.84	15.84M
November 04, 2026	94.51	91.85	91.85	99.19	90.28	10.07M
November 03, 2026	97.62	97.82	97.82	102.27	96.8	9.29M
November 02, 2026	106.81	96.36	96.36	106.81	95.03	13.02M
October 30, 2026	107.5	109.18	109.18	109.3	104.18	9.04M
October 29, 2026	110.69	115.16	115.16	119.87	110.69	10.06M
October 28, 2026	119.34	112.56	112.56	120.6	105.36	18.85M
October 27, 2026	109.54	119.31	119.31	120.5	108.88	14.24M
October 26, 2026	110.4	108.37	108.37	111.33	106.27	7.72M
October 23, 2026	109.33	110.82	110.82	114.65	106.13	7.57M
October 22, 2026	113.96	108.94	108.94	114.19	107.9	10.71M
October 21, 2026	120.05	117.98	117.98	121.56	115.13	7.6M
October 20, 2026	118.2	118.24	118.24	126.1	116.22	9.2M
October 19, 2026	130.03	120.66	120.66	130.86	120.12	11.53M
October 16, 2026	137.66	127.21	127.21	137.88	126.05	11.58M
October 15, 2026	137.11	142.17	142.17	142.44	133.88	8.83M
October 14, 2026	143.71	141.48	141.48	148.26	139.91	11.04M
October 13, 2026	143.2	149.09	149.09	150	142.07	8.03M
October 12, 2026	160.88	146.62	146.62	161.2	145.75	18.01M
October 09, 2026	169.99	164.17	164.17	170.11	162.48	6.54M
October 08, 2026	171.8	167.92	167.92	172.7	161.51	10.02M
October 07, 2026	172.95	175.05	175.05	175.68	171	5.34M
October 06, 2026	178.73	177.1	177.1	184.66	175.17	8.7M
October 05, 2026	175.03	181.55	181.55	185.29	174.5	15.31M
October 02, 2026	172.39	166.43	166.43	175.13	165.22	11.99M
October 01, 2026	181.93	169.52	169.52	184.67	168.4	12.09M
September 30, 2026	183.69	177.65	177.65	185.35	177.61	13.73M
September 29, 2026	200.85	194.95	194.95	214	194.21	9.02M
September 28, 2026	204.5	196.74	196.74	205.21	193.61	4.78M
September 25, 2026	211.81	206.75	206.75	213	203.61	5.48M
September 24, 2026	197.52	206.41	206.41	208.65	197.04	3.07M
September 23, 2026	212.45	205.24	205.24	213	203	3.66M
September 22, 2026	203.61	212.41	212.41	213.21	201.06	6.05M
September 21, 2026	200	208.49	208.49	211.75	199.85	6.86M
September 18, 2026	197.36	198.37	198.37	203.15	196.61	10.78M
September 17, 2026	194.72	194.14	194.14	198.8	191.2	5.3M
September 16, 2026	185	190.47	190.47	191.5	181.88	4.99M
September 15, 2026	181.71	184.03	184.03	188.28	180.22	3.56M
September 11, 2026	192.4	191.93	191.93	196.71	189.73	3.4M
September 10, 2026	190.93	191.34	191.34	195.07	189.11	3.39M
September 09, 2026	196.41	196.2	196.2	204.5	194.56	4.26M
September 08, 2026	217.11	199.77	199.77	222.5	199.61	7.96M
September 04, 2026	190.99	210.05	210.05	216.9	190.45	13.69M
September 03, 2026	181.44	190.44	190.44	191.06	181.01	4.94M
September 02, 2026	170	184.52	184.52	185.5	168.7	6.93M
September 01, 2026	179.45	172.62	172.62	182.33	171.54	6.37M
August 31, 2026	177.73	184.24	184.24	184.99	176.2	4.45M
August 28, 2026	183.83	179.08	179.08	183.97	176.89	5.3M
August 27, 2026	187.25	186.67	186.67	187.66	180.01	5.95M
August 26, 2026	180.1	182.15	182.15	184.21	177.07	6.22M
August 25, 2026	187.96	183.92	183.92	190.5	180.39	6.98M
August 24, 2026	190.46	185.43	185.43	192.5	184.14	5.69M
August 21, 2026	209.68	196.13	196.13	210.21	195.66	7.7M
August 20, 2026	212.95	209.85	209.85	213.8	202.88	6.66M
August 19, 2026	217.68	215.69	215.69	217.99	201	10.93M