Skip to main content

CeriBell, Inc. - Common Stock (NQ: CBLL )

27.68 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2024 28.69 29.33 27.61 27.68 182,487 -1.26(-4.35%)
Nov 25, 2024 26.71 29.19 26.71 28.94 143,870 +2.63(+10.00%)
Nov 22, 2024 25.51 26.33 25.30 26.31 66,875 +1.08(+4.28%)
Nov 21, 2024 24.81 25.79 24.81 25.23 220,085 +0.17(+0.68%)
Nov 20, 2024 25.51 25.80 24.84 25.06 302,294 -0.51(-1.99%)
Nov 19, 2024 24.50 25.69 24.50 25.57 215,541 +0.57(+2.28%)
Nov 18, 2024 26.51 27.91 24.18 25.00 118,872 -1.53(-5.77%)
Nov 15, 2024 27.94 28.75 26.48 26.53 111,374 -1.02(-3.70%)
Nov 14, 2024 28.01 28.74 27.46 27.55 72,981 -0.33(-1.18%)
Nov 13, 2024 29.00 29.00 26.69 27.88 204,241 -0.97(-3.36%)
Nov 12, 2024 29.00 29.40 28.02 28.85 195,781 -0.05(-0.17%)
Nov 11, 2024 29.31 29.31 27.53 28.90 139,412 +0.63(+2.23%)
Nov 08, 2024 28.95 29.17 28.08 28.27 63,857 -0.68(-2.35%)
Nov 07, 2024 28.09 29.53 27.92 28.95 142,845 +1.17(+4.21%)
Nov 06, 2024 27.00 28.94 26.49 27.78 158,043 +0.82(+3.04%)
Nov 05, 2024 26.99 27.32 26.27 26.96 239,717 +0.72(+2.74%)
Nov 04, 2024 26.71 26.76 26.06 26.24 68,625 -0.18(-0.68%)
Nov 01, 2024 26.84 26.84 26.30 26.42 53,104 +0.13(+0.49%)
Oct 31, 2024 26.01 26.84 25.70 26.29 114,228 +0.28(+1.08%)
Oct 30, 2024 26.25 26.48 25.61 26.01 188,000 -0.19(-0.73%)
Oct 29, 2024 26.01 26.64 25.41 26.20 162,449 +0.24(+0.92%)
Oct 28, 2024 25.48 26.28 25.02 25.96 145,338 -0.32(-1.22%)
Oct 25, 2024 26.57 26.82 26.09 26.28 215,010 -0.15(-0.57%)
Oct 24, 2024 26.01 26.90 26.01 26.43 98,282 +0.22(+0.84%)
Oct 23, 2024 25.99 26.64 25.99 26.21 82,259 -0.14(-0.53%)
Oct 22, 2024 27.05 27.20 26.32 26.35 397,528 -0.70(-2.59%)
Oct 21, 2024 26.47 27.71 25.87 27.05 508,064 +0.38(+1.42%)
Oct 18, 2024 26.90 27.41 26.20 26.67 421,999 +0.17(+0.64%)
Oct 17, 2024 26.84 26.84 25.64 26.50 266,871 +0.07(+0.26%)
Oct 16, 2024 25.61 26.88 25.61 26.43 487,538 +0.90(+3.53%)
Oct 15, 2024 25.36 26.20 25.00 25.53 335,792 +0.03(+0.12%)
Oct 14, 2024 25.30 25.88 24.10 25.50 757,518 +0.50(+2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.