Cerebras Systems, Inc. Class A CBRS
NASDAQ · United States · Technology Services
$177.65-17.30 (-8.87%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $177.65 | -8.87% | $183.69 | $185.35 | $177.61 | 13.84M |
| 2026-09-29 | $194.95 | -0.91% | $200.85 | $214.00 | $194.21 | 9.47M |
| 2026-09-28 | $196.74 | -4.84% | $204.50 | $205.21 | $193.61 | 5.21M |
| 2026-09-25 | $206.75 | +0.16% | $211.81 | $213.00 | $203.61 | 5.64M |
| 2026-09-24 | $206.41 | +0.57% | $197.52 | $208.65 | $197.04 | 3.18M |
| 2026-09-23 | $205.24 | -3.38% | $212.45 | $213.00 | $203.00 | 3.84M |
| 2026-09-22 | $212.41 | +1.88% | $203.61 | $213.21 | $201.06 | 6.07M |
| 2026-09-21 | $208.49 | +5.10% | $200.00 | $211.75 | $199.85 | 6.89M |
| 2026-09-18 | $198.37 | +2.18% | $197.36 | $203.15 | $196.61 | 10.80M |
| 2026-09-17 | $194.14 | +1.93% | $194.72 | $198.80 | $191.20 | 5.31M |
| 2026-09-16 | $190.47 | +3.50% | $185.00 | $191.50 | $181.88 | 5.04M |
| 2026-09-15 | $184.03 | +1.56% | $181.71 | $188.28 | $180.22 | 3.56M |
| 2026-09-14 | $181.21 | -5.59% | $179.86 | $185.20 | $177.53 | 5.22M |
| 2026-09-11 | $191.93 | +0.31% | $192.40 | $196.71 | $189.73 | 3.41M |
| 2026-09-10 | $191.34 | -2.48% | $190.93 | $195.07 | $189.11 | 3.40M |
| 2026-09-09 | $196.20 | -1.79% | $196.41 | $204.50 | $194.56 | 4.27M |
| 2026-09-08 | $199.77 | -4.89% | $217.11 | $222.50 | $199.61 | 7.99M |
| 2026-09-04 | $210.05 | +10.30% | $190.99 | $216.90 | $190.45 | 13.76M |
| 2026-09-03 | $190.44 | +3.21% | $181.44 | $191.06 | $181.01 | 4.96M |
| 2026-09-02 | $184.52 | +6.89% | $170.00 | $185.50 | $168.70 | 6.99M |
| 2026-09-01 | $172.62 | -6.31% | $179.45 | $182.33 | $171.54 | 6.46M |
| 2026-08-31 | $184.24 | +2.88% | $177.73 | $184.99 | $176.20 | 4.61M |
| 2026-08-28 | $179.08 | -4.07% | $183.83 | $183.97 | $176.89 | 5.37M |
| 2026-08-27 | $186.67 | +2.48% | $187.25 | $187.66 | $180.01 | 6.07M |
| 2026-08-26 | $182.15 | -0.96% | $180.10 | $184.21 | $177.07 | 6.70M |
| 2026-08-25 | $183.92 | -0.81% | $187.96 | $190.50 | $180.39 | 7.06M |
| 2026-08-24 | $185.43 | -5.46% | $190.46 | $192.50 | $184.14 | 5.75M |
| 2026-08-21 | $196.13 | -6.54% | $209.68 | $210.21 | $195.66 | 7.78M |
| 2026-08-20 | $209.85 | -2.71% | $212.95 | $213.80 | $202.88 | 6.70M |
| 2026-08-19 | $215.69 | -1.96% | $217.68 | $217.99 | $201.00 | 11.02M |
| 2026-08-18 | $220.01 | -12.69% | $239.65 | $241.71 | $214.51 | 13.42M |
| 2026-08-17 | $251.98 | +15.07% | $224.00 | $261.08 | $223.44 | 14.90M |
| 2026-08-14 | $218.98 | -5.21% | $225.00 | $229.00 | $215.77 | 14.65M |
| 2026-08-13 | $231.01 | -11.85% | $220.00 | $239.99 | $219.10 | 16.56M |
| 2026-08-12 | $262.06 | +11.63% | $248.82 | $265.63 | $240.88 | 11.30M |
| 2026-08-11 | $234.76 | +2.07% | $231.29 | $236.75 | $220.50 | 3.20M |
| 2026-08-10 | $230.01 | +1.45% | $227.55 | $234.25 | $224.10 | 3.69M |
| 2026-08-07 | $226.73 | +7.30% | $217.72 | $228.99 | $204.11 | 4.16M |
| 2026-08-06 | $211.30 | -1.40% | $206.51 | $219.50 | $205.00 | 2.96M |
| 2026-08-05 | $214.30 | -5.66% | $219.18 | $227.00 | $212.59 | 3.65M |
| 2026-08-04 | $227.15 | +3.26% | $221.19 | $230.99 | $214.05 | 5.32M |
| 2026-08-03 | $219.97 | +10.70% | $190.49 | $222.50 | $184.85 | 4.89M |
| 2026-07-31 | $198.71 | -2.15% | $208.07 | $214.50 | $195.55 | 3.79M |
| 2026-07-30 | $203.07 | +19.88% | $178.97 | $204.87 | $175.58 | 6.70M |
| 2026-07-29 | $169.39 | -12.11% | $190.50 | $190.57 | $168.71 | 6.44M |
| 2026-07-28 | $192.72 | +2.18% | $180.47 | $193.24 | $173.70 | 4.76M |
| 2026-07-27 | $188.61 | -5.28% | $202.56 | $202.71 | $181.75 | 5.27M |
| 2026-07-24 | $199.12 | -9.49% | $213.22 | $214.98 | $192.86 | 5.95M |
| 2026-07-23 | $220.00 | +4.86% | $205.53 | $236.38 | $201.37 | 8.23M |
| 2026-07-22 | $209.80 | +0.59% | $204.51 | $244.00 | $203.20 | 10.77M |
| 2026-07-21 | $208.57 | +17.92% | $180.79 | $210.64 | $179.57 | 6.24M |
| 2026-07-20 | $176.88 | +2.33% | $176.61 | $181.94 | $164.72 | 4.26M |
| 2026-07-17 | $172.86 | -4.21% | $172.68 | $176.47 | $162.35 | 5.28M |
| 2026-07-16 | $180.46 | -1.93% | $178.51 | $186.40 | $174.76 | 3.77M |
| 2026-07-15 | $184.01 | -9.71% | $204.90 | $205.11 | $182.50 | 4.61M |
| 2026-07-14 | $203.81 | -0.40% | $206.00 | $208.44 | $187.15 | 4.74M |
| 2026-07-13 | $204.62 | -4.86% | $207.20 | $213.87 | $203.12 | 3.50M |
| 2026-07-10 | $215.08 | +8.34% | $194.20 | $216.46 | $191.22 | 5.29M |
| 2026-07-09 | $198.53 | +9.25% | $188.91 | $204.62 | $186.28 | 4.90M |
| 2026-07-08 | $181.72 | +2.89% | $176.00 | $188.55 | $174.41 | 3.37M |
| 2026-07-07 | $176.61 | -8.02% | $185.00 | $185.00 | $173.36 | 4.83M |
| 2026-07-06 | $192.01 | -6.27% | $205.35 | $206.29 | $191.05 | 4.95M |
| 2026-07-02 | $204.86 | -7.42% | $220.00 | $223.63 | $203.55 | 6.23M |
| 2026-07-01 | $221.27 | +0.12% | $215.48 | $228.30 | $211.25 | 8.66M |
| 2026-06-30 | $221.00 | +2.24% | $204.52 | $221.83 | $201.67 | 8.54M |
| 2026-06-29 | $216.16 | +19.04% | $184.00 | $220.57 | $182.10 | 13.29M |
| 2026-06-26 | $181.59 | +7.76% | $162.66 | $184.03 | $160.81 | 10.66M |
| 2026-06-25 | $168.52 | -7.54% | $189.51 | $189.91 | $161.26 | 18.39M |
| 2026-06-24 | $182.26 | -19.61% | $208.00 | $209.99 | $181.56 | 21.37M |
| 2026-06-23 | $226.72 | +1.02% | $213.75 | $237.00 | $210.00 | 8.34M |
| 2026-06-22 | $224.43 | -4.38% | $237.83 | $241.68 | $224.00 | 4.74M |
| 2026-06-18 | $234.71 | +9.85% | $220.00 | $245.24 | $215.20 | 7.20M |
| 2026-06-17 | $213.67 | +0.67% | $213.93 | $230.99 | $209.84 | 4.93M |
| 2026-06-16 | $212.25 | -2.65% | $218.50 | $218.50 | $202.28 | 5.01M |
| 2026-06-15 | $218.03 | +1.88% | $224.30 | $224.80 | $211.00 | 5.06M |
| 2026-06-12 | $214.00 | -5.54% | $230.29 | $230.37 | $208.00 | 4.72M |
| 2026-06-11 | $226.55 | -4.54% | $238.98 | $241.00 | $220.50 | 3.91M |
| 2026-06-10 | $237.33 | +4.63% | $226.65 | $253.52 | $226.15 | 5.37M |
| 2026-06-09 | $226.82 | -4.63% | $244.51 | $244.51 | $215.01 | 5.71M |
| 2026-06-08 | $237.83 | +18.32% | $212.60 | $249.76 | $204.13 | 8.69M |
| 2026-06-05 | $201.01 | -6.68% | $208.68 | $222.78 | $196.73 | 4.39M |
| 2026-06-04 | $215.40 | +0.21% | $212.25 | $219.78 | $205.47 | 4.14M |
| 2026-06-03 | $214.94 | -9.12% | $230.06 | $230.06 | $213.25 | 3.83M |
| 2026-06-02 | $236.52 | +10.90% | $220.05 | $241.69 | $217.00 | 5.24M |
| 2026-06-01 | $213.28 | -10.00% | $231.88 | $232.37 | $212.60 | 5.82M |
| 2026-05-29 | $236.99 | -2.31% | $247.12 | $251.35 | $232.56 | 4.34M |
| 2026-05-28 | $242.59 | -9.11% | $260.95 | $268.78 | $241.53 | 5.69M |
| 2026-05-27 | $266.90 | +10.42% | $243.86 | $269.39 | $243.03 | 6.52M |
| 2026-05-26 | $241.71 | -5.87% | $260.00 | $262.29 | $236.10 | 8.18M |
| 2026-05-22 | $256.78 | -8.90% | $285.00 | $285.00 | $250.27 | 11.78M |