CeriBell Inc. (CBLL)
19.51
-0.32 (-1.61%)
At close: Mar 28, 2025, 3:59 PM
19.42
-0.44%
After-hours: Mar 28, 2025, 04:59 PM EDT
CBLL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 19.77 | 19.95 | 19.41 | 19.46 | -0.37 | -1.87% | 136,057 |
| Mar 27, 2025 | 19.50 | 19.89 | 19.28 | 19.83 | 0.26 | 1.33% | 87,800 |
| Mar 26, 2025 | 20.16 | 20.33 | 19.51 | 19.57 | -0.59 | -2.93% | 113,646 |
| Mar 25, 2025 | 21.24 | 21.24 | 20.05 | 20.16 | -0.89 | -4.23% | 87,241 |
| Mar 24, 2025 | 20.60 | 21.16 | 20.55 | 21.05 | 0.63 | 3.09% | 244,800 |
| Mar 21, 2025 | 20.18 | 20.73 | 20.01 | 20.42 | 0.15 | 0.74% | 140,416 |
| Mar 20, 2025 | 20.46 | 20.97 | 20.17 | 20.27 | -0.37 | -1.79% | 146,066 |
| Mar 19, 2025 | 20.64 | 20.94 | 20.44 | 20.64 | -0.04 | -0.19% | 76,028 |
| Mar 18, 2025 | 20.50 | 20.86 | 19.99 | 20.68 | 0.21 | 1.03% | 148,204 |
| Mar 17, 2025 | 22.09 | 22.09 | 20.41 | 20.47 | -0.56 | -2.66% | 142,000 |
| Mar 14, 2025 | 21.42 | 21.75 | 21.03 | 21.03 | -0.37 | -1.73% | 126,927 |
| Mar 13, 2025 | 21.71 | 21.92 | 20.88 | 21.40 | -0.16 | -0.74% | 141,700 |
| Mar 12, 2025 | 23.25 | 23.28 | 21.56 | 21.56 | -1.67 | -7.19% | 135,432 |
| Mar 11, 2025 | 22.26 | 23.23 | 22.00 | 23.23 | 1.02 | 4.59% | 197,309 |
| Mar 10, 2025 | 22.68 | 22.98 | 21.81 | 22.21 | -0.48 | -2.12% | 257,800 |
| Mar 7, 2025 | 22.23 | 22.79 | 21.67 | 22.69 | 0.47 | 2.12% | 333,538 |
| Mar 6, 2025 | 23.24 | 23.24 | 21.35 | 22.22 | -1.12 | -4.80% | 344,005 |
| Mar 5, 2025 | 23.89 | 24.31 | 22.88 | 23.34 | -0.42 | -1.77% | 227,600 |
| Mar 4, 2025 | 24.51 | 24.68 | 23.35 | 23.76 | -0.86 | -3.49% | 346,845 |
| Mar 3, 2025 | 23.33 | 24.64 | 23.27 | 24.62 | 1.38 | 5.94% | 228,147 |
| Feb 28, 2025 | 23.68 | 24.20 | 22.93 | 23.24 | -0.52 | -2.19% | 375,746 |
| Feb 27, 2025 | 25.09 | 25.37 | 23.52 | 23.76 | -1.44 | -5.71% | 228,100 |
| Feb 26, 2025 | 25.40 | 25.98 | 25.00 | 25.20 | -0.34 | -1.33% | 232,863 |
| Feb 25, 2025 | 25.52 | 26.04 | 24.12 | 25.54 | 0.11 | 0.43% | 436,597 |
| Feb 24, 2025 | 24.74 | 25.49 | 24.04 | 25.43 | 0.74 | 3.00% | 343,800 |
| Feb 21, 2025 | 23.48 | 25.09 | 23.29 | 24.69 | 1.58 | 6.84% | 320,300 |
| Feb 20, 2025 | 22.03 | 23.46 | 21.84 | 23.11 | 0.96 | 4.33% | 178,561 |
| 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 |