Free Trial

CeriBell (CBLL) Stock Chart & Stock Price History

CeriBell logo
$16.28 +0.19 (+1.18%)
Closing price 04:00 PM Eastern
Extended Trading
$17.57 +1.29 (+7.92%)
As of 05:41 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

CeriBell Stock Price Performance

5 Day
Performance
+6.34%
1 Month
Performance
-13.27%
3 Month
Performance
-29.25%
Year-To-Date
Performance
-37.09%
Receive CBLL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CeriBell and its competitors with MarketBeat's FREE daily newsletter.

CBLL Stock Chart for Thursday, May, 1, 2025

CeriBell Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$16.09$16.28
+1.18%
$16.47$15.55219,582 shs$583.93 million
04/30/2025$16.36$16.09
-1.65%
$16.35$15.60148,152 shs$577.12 million
04/29/2025$16.19$16.36
+1.05%
$16.67$15.65272,012 shs$586.80 million
04/28/2025$15.31$16.19
+5.75%
$16.28$15.04231,565 shs$580.70 million
04/25/2025$15.49$15.31
-1.16%
$15.43$14.73246,142 shs$549.14 million
04/24/2025$15.08$15.49
+2.72%
$15.57$14.92359,258 shs$555.60 million
04/23/2025$14.77$15.08
+2.10%
$15.60$14.81539,773 shs$540.89 million
04/22/2025$14.93$14.77
-1.07%
$15.61$14.01425,314 shs$529.77 million
04/21/2025$14.85$14.93
+0.54%
$15.14$14.01320,416 shs$535.51 million
04/18/2025$14.85$14.85$15.18$14.30621,578 shs$532.64 million
04/17/2025$14.49$14.85
+2.48%
$15.18$14.30621,578 shs$532.64 million
04/16/2025$14.57$14.49
-0.55%
$14.90$14.08270,400 shs$519.73 million
04/15/2025$14.88$14.57
-2.08%
$15.12$13.97250,201 shs$522.60 million
04/14/2025$15.00$14.88
-0.80%
$15.87$14.20489,582 shs$533.72 million
04/11/2025$11.15$15.00
+34.53%
$15.84$12.612.30 million shs$538.02 million
04/10/2025$19.23$11.15
-42.02%
$18.67$10.011.38 million shs$399.93 million
04/09/2025$16.97$19.23
+13.32%
$19.64$16.78287,096 shs$689.74 million
04/09/2025$16.97$19.23
+13.32%
$19.64$16.78287,096 shs$689.74 million
04/08/2025$18.19$16.97
-6.71%
$19.33$16.73243,297 shs$608.68 million
04/08/2025$18.19$16.97
-6.71%
$19.33$16.73243,297 shs$608.68 million
04/07/2025$18.44$18.19
-1.36%
$18.93$17.24113,895 shs$652.44 million
04/04/2025$18.73$18.44
-1.55%
$19.03$17.67182,944 shs$661.41 million
04/03/2025$19.24$18.73
-2.65%
$18.96$18.09148,386 shs$671.81 million
04/02/2025$18.77$19.24
+2.50%
$19.39$18.52115,360 shs$690.10 million
04/01/2025$19.21$18.77
-2.29%
$19.12$18.5084,510 shs$673.24 million
03/31/2025$19.46$19.21
-1.28%
$19.50$18.80157,679 shs$689.02 million

This page (NASDAQ:CBLL) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners