CeriBell Inc. (CBLL)
NASDAQ: CBLL
· Real-Time Price · USD
12.64
0.83 (7.03%)
At close: Oct 03, 2025, 3:59 PM
12.89
1.98%
After-hours: Oct 03, 2025, 07:27 PM EDT
CBLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.85 | 12.99 | 11.85 | 12.64 | 12.64 | 7.03% | 539,153 |
| Oct 2, 2025 | 11.54 | 11.90 | 11.44 | 11.81 | 11.81 | 2.16% | 140,400 |
| Oct 1, 2025 | 11.46 | 11.74 | 11.20 | 11.56 | 11.56 | 0.61% | 279,900 |
| Sep 30, 2025 | 11.48 | 11.54 | 11.26 | 11.49 | 11.49 | -0.09% | 137,968 |
| Sep 29, 2025 | 11.45 | 11.65 | 11.29 | 11.50 | 11.50 | 1.14% | 132,200 |
| Sep 26, 2025 | 11.29 | 11.49 | 11.13 | 11.37 | 11.37 | 0.62% | 207,847 |
| Sep 25, 2025 | 12.10 | 12.10 | 11.30 | 11.30 | 11.30 | -7.45% | 245,900 |
| Sep 24, 2025 | 12.04 | 12.66 | 12.04 | 12.21 | 12.21 | 1.16% | 218,037 |
| Sep 23, 2025 | 12.21 | 12.27 | 12.01 | 12.07 | 12.07 | -0.98% | 145,205 |
| Sep 22, 2025 | 12.30 | 12.30 | 11.80 | 12.19 | 12.19 | -0.49% | 211,700 |
| Sep 19, 2025 | 12.60 | 12.68 | 12.04 | 12.25 | 12.25 | -2.47% | 983,505 |
| Sep 18, 2025 | 12.00 | 12.59 | 11.93 | 12.56 | 12.56 | 5.10% | 214,400 |
| Sep 17, 2025 | 11.77 | 12.29 | 11.73 | 11.95 | 11.95 | 2.40% | 236,600 |
| Sep 16, 2025 | 11.90 | 12.10 | 11.60 | 11.67 | 11.67 | -2.34% | 170,000 |
| Sep 15, 2025 | 11.60 | 12.23 | 11.55 | 11.95 | 11.95 | 3.28% | 315,958 |
| Sep 12, 2025 | 11.55 | 11.68 | 11.30 | 11.57 | 11.57 | 0.09% | 310,600 |
| Sep 11, 2025 | 11.46 | 11.79 | 11.38 | 11.56 | 11.56 | 1.05% | 178,300 |
| Sep 10, 2025 | 11.74 | 11.84 | 11.39 | 11.44 | 11.44 | -3.54% | 209,600 |
| Sep 9, 2025 | 12.07 | 12.14 | 11.77 | 11.86 | 11.86 | -1.66% | 196,919 |
| Sep 8, 2025 | 11.88 | 12.08 | 11.77 | 12.06 | 12.06 | 2.20% | 232,820 |
Page 1 of 13