Ceribell, Inc. CBLL
NASDAQ · United States · Health Technology
$23.96+0.35 (+1.48%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $24.10 | +2.08% | $24.18 | $24.19 | $23.58 | 47.98K |
| 2026-10-01 | $23.61 | -3.20% | $24.38 | $24.54 | $23.50 | 316.70K |
| 2026-09-30 | $24.39 | -1.89% | $25.00 | $25.25 | $24.36 | 336.10K |
| 2026-09-29 | $24.86 | +1.43% | $24.51 | $24.90 | $24.03 | 300.90K |
| 2026-09-28 | $24.51 | +3.46% | $23.61 | $24.59 | $23.52 | 216.70K |
| 2026-09-25 | $23.69 | -0.55% | $23.87 | $23.88 | $23.38 | 270.60K |
| 2026-09-24 | $23.82 | +0.85% | $23.62 | $23.90 | $23.19 | 215.10K |
| 2026-09-23 | $23.62 | -2.60% | $24.08 | $24.22 | $23.33 | 353.80K |
| 2026-09-22 | $24.25 | 0.00% | $24.47 | $24.68 | $24.11 | 349.80K |
| 2026-09-21 | $24.25 | -0.49% | $24.51 | $24.66 | $24.00 | 309.40K |
| 2026-09-18 | $24.37 | -2.52% | $24.89 | $25.31 | $24.33 | 931.90K |
| 2026-09-17 | $25.00 | +2.04% | $24.97 | $25.25 | $24.49 | 734.90K |
| 2026-09-16 | $24.50 | -2.16% | $25.62 | $25.63 | $24.34 | 461.70K |
| 2026-09-15 | $25.04 | +2.92% | $24.42 | $25.12 | $23.90 | 323.30K |
| 2026-09-14 | $24.33 | +2.96% | $23.65 | $24.61 | $23.65 | 280.50K |
| 2026-09-11 | $23.63 | +0.85% | $23.65 | $23.65 | $23.04 | 255.10K |
| 2026-09-10 | $23.43 | -4.01% | $24.13 | $24.29 | $23.11 | 220.10K |
| 2026-09-09 | $24.41 | +0.41% | $24.00 | $24.66 | $23.65 | 255.30K |
| 2026-09-08 | $24.31 | -1.66% | $24.33 | $24.66 | $23.84 | 297.30K |
| 2026-09-04 | $24.72 | +0.61% | $24.57 | $24.88 | $24.25 | 223.60K |
| 2026-09-03 | $24.57 | -0.97% | $24.99 | $24.99 | $24.08 | 331.90K |
| 2026-09-02 | $24.81 | +0.94% | $24.66 | $25.07 | $24.24 | 502.80K |
| 2026-09-01 | $24.58 | +2.50% | $23.82 | $24.66 | $23.68 | 326.00K |
| 2026-08-31 | $23.98 | +1.05% | $23.66 | $23.98 | $23.07 | 282.70K |
| 2026-08-28 | $23.73 | +1.54% | $23.40 | $23.76 | $23.32 | 245.90K |
| 2026-08-27 | $23.37 | -0.34% | $23.40 | $23.95 | $23.32 | 160.60K |
| 2026-08-26 | $23.45 | -2.09% | $23.65 | $23.76 | $22.97 | 225.70K |
| 2026-08-25 | $23.95 | +0.04% | $24.18 | $24.24 | $23.65 | 243.40K |
| 2026-08-24 | $23.94 | -1.07% | $23.95 | $24.33 | $23.65 | 408.90K |
| 2026-08-21 | $24.20 | -0.45% | $24.31 | $24.33 | $23.80 | 292.60K |
| 2026-08-20 | $24.31 | -2.33% | $24.76 | $24.98 | $24.15 | 262.30K |
| 2026-08-19 | $24.89 | +2.81% | $24.69 | $25.33 | $24.45 | 845.30K |
| 2026-08-18 | $24.21 | -0.78% | $24.50 | $25.00 | $24.16 | 450.20K |
| 2026-08-17 | $24.40 | +4.59% | $23.22 | $24.44 | $22.98 | 396.30K |
| 2026-08-14 | $23.33 | +0.34% | $23.25 | $23.55 | $23.03 | 296.00K |
| 2026-08-13 | $23.25 | +1.48% | $23.00 | $23.50 | $22.68 | 510.40K |
| 2026-08-12 | $22.91 | +7.51% | $21.35 | $23.44 | $21.06 | 531.70K |
| 2026-08-11 | $21.31 | +10.41% | $20.01 | $21.75 | $18.65 | 1.86M |
| 2026-08-10 | $19.30 | +2.60% | $18.64 | $19.60 | $18.64 | 424.10K |
| 2026-08-07 | $18.81 | +3.07% | $18.30 | $18.88 | $18.20 | 262.80K |
| 2026-08-06 | $18.25 | -0.22% | $18.27 | $18.40 | $18.06 | 176.10K |
| 2026-08-05 | $18.29 | -1.24% | $18.52 | $18.52 | $18.00 | 181.50K |
| 2026-08-04 | $18.52 | +1.15% | $18.31 | $18.66 | $18.01 | 326.80K |
| 2026-08-03 | $18.31 | +3.50% | $18.00 | $18.72 | $18.00 | 536.70K |
| 2026-07-31 | $17.69 | +0.28% | $17.66 | $17.77 | $17.40 | 410.80K |
| 2026-07-30 | $17.64 | -0.51% | $17.81 | $18.15 | $17.33 | 387.70K |
| 2026-07-29 | $17.73 | -0.56% | $17.80 | $18.28 | $17.64 | 273.10K |
| 2026-07-28 | $17.83 | -1.65% | $18.20 | $18.73 | $17.80 | 311.40K |
| 2026-07-27 | $18.13 | +7.21% | $17.16 | $18.14 | $16.78 | 442.40K |
| 2026-07-24 | $16.91 | +3.87% | $16.40 | $17.19 | $16.10 | 363.50K |
| 2026-07-23 | $16.28 | -3.21% | $16.60 | $16.71 | $15.96 | 406.30K |
| 2026-07-22 | $16.82 | -5.98% | $17.84 | $17.86 | $16.67 | 523.50K |
| 2026-07-21 | $17.89 | -2.93% | $18.32 | $18.57 | $17.86 | 288.80K |
| 2026-07-20 | $18.43 | -1.55% | $18.74 | $18.80 | $18.24 | 231.40K |
| 2026-07-17 | $18.72 | -2.19% | $19.00 | $19.02 | $18.49 | 314.30K |
| 2026-07-16 | $19.14 | -1.34% | $19.37 | $20.24 | $19.00 | 530.90K |
| 2026-07-15 | $19.40 | +1.41% | $19.17 | $19.79 | $19.17 | 290.80K |
| 2026-07-14 | $19.13 | -2.00% | $19.52 | $19.52 | $18.49 | 387.20K |
| 2026-07-13 | $19.52 | -0.20% | $19.50 | $20.08 | $19.50 | 268.40K |
| 2026-07-10 | $19.56 | -0.41% | $19.64 | $19.80 | $19.43 | 197.20K |
| 2026-07-09 | $19.64 | +1.24% | $19.37 | $19.66 | $19.30 | 152.30K |
| 2026-07-08 | $19.40 | -2.27% | $19.66 | $19.68 | $19.04 | 255.50K |
| 2026-07-07 | $19.85 | +0.30% | $20.00 | $20.29 | $19.67 | 466.10K |
| 2026-07-06 | $19.79 | +1.23% | $19.62 | $19.95 | $19.40 | 360.60K |
| 2026-07-02 | $19.55 | -2.25% | $20.27 | $20.45 | $19.50 | 721.40K |
| 2026-07-01 | $20.00 | +2.83% | $19.45 | $20.20 | $19.45 | 322.80K |
| 2026-06-30 | $19.45 | -2.56% | $19.84 | $19.95 | $19.14 | 505.10K |
| 2026-06-29 | $19.96 | -0.10% | $19.93 | $20.19 | $19.55 | 235.70K |
| 2026-06-26 | $19.98 | +1.27% | $19.60 | $20.76 | $19.60 | 1.20M |
| 2026-06-25 | $19.73 | +6.02% | $18.70 | $19.93 | $18.61 | 422.50K |
| 2026-06-24 | $18.61 | +1.20% | $18.60 | $19.39 | $18.46 | 392.40K |
| 2026-06-23 | $18.39 | +1.16% | $18.05 | $18.80 | $18.05 | 273.70K |
| 2026-06-22 | $18.18 | +0.83% | $18.14 | $18.26 | $17.60 | 227.90K |
| 2026-06-18 | $18.03 | +4.34% | $17.63 | $18.08 | $17.45 | 708.90K |
| 2026-06-17 | $17.28 | -3.57% | $17.87 | $18.13 | $17.07 | 402.10K |
| 2026-06-16 | $17.92 | -3.60% | $18.60 | $18.80 | $17.80 | 206.30K |
| 2026-06-15 | $18.59 | +0.65% | $18.60 | $18.61 | $18.00 | 233.60K |
| 2026-06-12 | $18.47 | +1.76% | $18.15 | $18.57 | $17.99 | 209.70K |
| 2026-06-11 | $18.15 | -1.25% | $18.41 | $18.48 | $17.80 | 242.70K |
| 2026-06-10 | $18.38 | -0.65% | $18.50 | $18.93 | $18.25 | 251.50K |
| 2026-06-09 | $18.50 | +1.98% | $18.25 | $18.89 | $18.13 | 433.60K |
| 2026-06-08 | $18.14 | -0.60% | $18.36 | $18.75 | $18.13 | 277.80K |
| 2026-06-05 | $18.25 | -2.67% | $18.80 | $19.20 | $18.17 | 202.50K |
| 2026-06-04 | $18.75 | +9.14% | $17.20 | $18.90 | $17.20 | 347.40K |
| 2026-06-03 | $17.18 | -1.83% | $17.53 | $17.66 | $16.99 | 348.40K |
| 2026-06-02 | $17.50 | -0.62% | $17.40 | $17.83 | $17.31 | 262.50K |
| 2026-06-01 | $17.61 | -4.55% | $18.40 | $18.41 | $17.44 | 384.30K |
| 2026-05-29 | $18.45 | -1.18% | $18.81 | $18.99 | $18.42 | 179.60K |
| 2026-05-28 | $18.67 | -0.16% | $18.65 | $18.93 | $18.49 | 159.60K |
| 2026-05-27 | $18.70 | -0.53% | $18.67 | $18.78 | $18.42 | 122.20K |