CeriBell Inc. (CBLL)
24.93
1.82 (7.88%)
At close: Feb 21, 2025, 3:52 PM
CBLL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 22.03 | 23.46 | 21.84 | 23.11 | 0.96 | 4.33% | 178,316 |
| Feb 19, 2025 | 21.97 | 22.24 | 21.89 | 22.15 | 0.18 | 0.82% | 73,300 |
| Feb 18, 2025 | 21.53 | 22.16 | 21.53 | 21.97 | 0.53 | 2.47% | 94,700 |
| Feb 14, 2025 | 21.99 | 22.38 | 21.39 | 21.44 | -0.46 | -2.10% | 302,200 |
| Feb 13, 2025 | 22.59 | 22.59 | 21.87 | 21.90 | -0.42 | -1.88% | 117,000 |
| Feb 12, 2025 | 21.51 | 22.34 | 21.39 | 22.32 | 0.48 | 2.20% | 111,718 |
| Feb 11, 2025 | 21.22 | 22.25 | 21.22 | 21.84 | 0.40 | 1.87% | 87,935 |
| Feb 10, 2025 | 21.27 | 22.00 | 20.73 | 21.44 | 0.17 | 0.80% | 91,847 |
| Feb 7, 2025 | 22.67 | 22.83 | 21.21 | 21.27 | -1.34 | -5.93% | 151,600 |
| Feb 6, 2025 | 22.79 | 22.80 | 22.39 | 22.61 | -0.34 | -1.48% | 134,600 |
| Feb 5, 2025 | 22.90 | 23.48 | 22.48 | 22.95 | -0.03 | -0.13% | 135,812 |
| Feb 4, 2025 | 22.97 | 23.39 | 22.88 | 22.98 | -0.19 | -0.82% | 168,927 |
| Feb 3, 2025 | 22.36 | 23.52 | 22.36 | 23.17 | 0.16 | 0.70% | 88,200 |
| Jan 31, 2025 | 23.73 | 24.00 | 22.99 | 23.01 | -0.79 | -3.32% | 98,606 |
| Jan 30, 2025 | 23.32 | 24.71 | 23.32 | 23.80 | 0.55 | 2.37% | 85,500 |
| Jan 29, 2025 | 23.32 | 23.69 | 22.95 | 23.25 | -0.08 | -0.34% | 124,542 |
| Jan 28, 2025 | 22.50 | 23.59 | 22.38 | 23.33 | 0.71 | 3.14% | 105,600 |
| Jan 27, 2025 | 22.79 | 23.12 | 22.22 | 22.62 | -0.34 | -1.48% | 204,700 |
| Jan 24, 2025 | 22.86 | 23.38 | 22.65 | 22.96 | -0.11 | -0.48% | 356,800 |
| Jan 23, 2025 | 23.31 | 24.37 | 22.87 | 23.07 | -0.17 | -0.73% | 153,000 |
| Jan 22, 2025 | 23.05 | 24.43 | 23.05 | 23.24 | 0.30 | 1.31% | 123,400 |
| Jan 21, 2025 | 21.18 | 23.22 | 21.13 | 22.94 | 1.90 | 9.03% | 178,738 |
| Jan 17, 2025 | 20.23 | 21.07 | 19.95 | 21.04 | 0.89 | 4.42% | 257,500 |
| Jan 16, 2025 | 19.89 | 20.47 | 19.52 | 20.15 | 0.12 | 0.60% | 115,600 |
| Jan 15, 2025 | 19.62 | 20.85 | 19.20 | 20.03 | 0.94 | 4.92% | 277,394 |
| Jan 14, 2025 | 21.13 | 21.13 | 18.69 | 19.09 | -1.75 | -8.40% | 200,828 |
| Jan 13, 2025 | 20.51 | 20.84 | 19.81 | 20.84 | -0.09 | -0.43% | 385,746 |
| Jan 10, 2025 | 22.71 | 22.84 | 20.10 | 20.93 | -2.09 | -9.08% | 181,000 |
| Jan 8, 2025 | 23.34 | 23.58 | 22.69 | 23.02 | -0.42 | -1.79% | 99,500 |
| Jan 7, 2025 | 22.41 | 23.49 | 22.19 | 23.44 | 0.89 | 3.95% | 247,000 |
| Jan 6, 2025 | 24.05 | 24.35 | 22.24 | 22.55 | -1.74 | -7.16% | 389,500 |
| Jan 3, 2025 | 25.44 | 25.88 | 23.89 | 24.29 | -1.57 | -6.07% | 181,206 |
| Jan 2, 2025 | 26.11 | 26.83 | 25.70 | 25.86 | -0.02 | -0.08% | 90,049 |
| Dec 31, 2024 | 25.88 | 26.42 | 25.05 | 25.88 | 0.02 | 0.08% | 138,000 |
| Dec 30, 2024 | 26.27 | 26.27 | 25.06 | 25.86 | -0.59 | -2.23% | 149,500 |
| Dec 27, 2024 | 26.32 | 26.61 | 25.80 | 26.45 | -0.03 | -0.11% | 126,423 |
| Dec 26, 2024 | 26.60 | 27.22 | 26.19 | 26.48 | -0.50 | -1.85% | 115,626 |
| Dec 24, 2024 | 26.58 | 27.05 | 26.16 | 26.98 | 0.26 | 0.97% | 107,400 |
| Dec 23, 2024 | 26.57 | 27.58 | 26.45 | 26.72 | -0.20 | -0.74% | 184,831 |
| Dec 20, 2024 | 26.34 | 28.23 | 26.00 | 26.92 | 0.19 | 0.71% | 2,553,159 |
| Dec 19, 2024 | 26.53 | 27.62 | 25.75 | 26.73 | -0.19 | -0.71% | 291,003 |
| Dec 18, 2024 | 27.00 | 28.43 | 26.53 | 26.92 | -0.51 | -1.86% | 318,723 |
| Dec 17, 2024 | 28.61 | 29.70 | 26.82 | 27.43 | -1.17 | -4.09% | 340,401 |
| Dec 16, 2024 | 28.88 | 29.65 | 27.50 | 28.60 | -0.62 | -2.12% | 651,600 |
| Dec 13, 2024 | 28.91 | 29.96 | 28.91 | 29.22 | 0.02 | 0.07% | 105,848 |
| Dec 12, 2024 | 29.98 | 32.75 | 28.92 | 29.20 | -0.41 | -1.38% | 94,045 |
| Dec 11, 2024 | 29.63 | 30.25 | 29.31 | 29.61 | -0.02 | -0.07% | 69,242 |
| Dec 10, 2024 | 29.93 | 31.40 | 28.97 | 29.63 | -0.41 | -1.36% | 96,200 |
| Dec 9, 2024 | 30.89 | 32.53 | 29.08 | 30.04 | -0.20 | -0.66% | 179,632 |
| Dec 6, 2024 | 28.03 | 30.43 | 28.03 | 30.24 | 1.96 | 6.93% | 242,939 |