5 DAY PERFORMANCE
-8.43%
1 MONTH PERFORMANCE
-5.90%
3 MONTH PERFORMANCE
+80.48%
6 MONTH PERFORMANCE
+36.93%
YEAR-TO-DATE PERFORMANCE
-6.84%
1 YEAR PERFORMANCE
-14.16%
CeriBell, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $20.54 | $20.43 (-0.54%) | $20.60 | $20.08 | 183.10 K | $751.97 M |
| 01/28/2026 | $21.88 | $20.55 (-6.08%) | $21.89 | $20.51 | 381.00 K | $756.38 M |
| 01/27/2026 | $21.84 | $21.89 (0.23%) | $22.10 | $21.48 | 319.40 K | $805.71 M |
| 01/26/2026 | $22.35 | $22.07 (-1.25%) | $22.87 | $21.65 | 602.50 K | $812.33 M |
| 01/23/2026 | $22.50 | $22.31 (-0.84%) | $22.70 | $22.23 | 179.42 K | $821.16 M |
| 01/22/2026 | $22.38 | $22.69 (1.39%) | $22.77 | $22.17 | 173.15 K | $835.15 M |
| 01/21/2026 | $21.47 | $22.16 (3.21%) | $22.70 | $21.41 | 646.90 K | $815.64 M |
| 01/20/2026 | $21.80 | $21.45 (-1.61%) | $21.98 | $21.38 | 218.90 K | $789.51 M |
| 01/16/2026 | $22.60 | $21.94 (-2.92%) | $22.86 | $21.85 | 399.23 K | $807.55 M |
| 01/15/2026 | $23.00 | $22.84 (-0.7%) | $23.40 | $22.43 | 287.50 K | $840.67 M |
| 01/14/2026 | $22.74 | $22.93 (0.84%) | $22.96 | $22.28 | 196.10 K | $843.98 M |
| 01/13/2026 | $23.58 | $22.79 (-3.35%) | $23.58 | $22.67 | 228.90 K | $838.83 M |
| 01/12/2026 | $23.20 | $23.43 (0.99%) | $24.33 | $22.90 | 572.83 K | $862.39 M |
| 01/09/2026 | $23.10 | $23.33 (1%) | $23.40 | $22.20 | 302.33 K | $858.71 M |
| 01/08/2026 | $22.62 | $23.07 (1.99%) | $23.40 | $22.60 | 320.00 K | $849.14 M |
| 01/07/2026 | $21.75 | $22.83 (4.97%) | $22.93 | $21.61 | 677.60 K | $840.30 M |
| 01/06/2026 | $20.79 | $21.73 (4.52%) | $21.75 | $20.64 | 309.22 K | $799.81 M |
| 01/05/2026 | $22.60 | $20.81 (-7.92%) | $22.96 | $20.39 | 953.26 K | $765.95 M |
| 01/02/2026 | $21.89 | $21.30 (-2.7%) | $21.95 | $20.72 | 284.20 K | $783.99 M |
| 12/31/2025 | $21.80 | $21.93 (0.6%) | $22.10 | $21.04 | 802.60 K | $807.18 M |
| 12/30/2025 | $21.33 | $21.71 (1.78%) | $22.00 | $21.02 | 666.14 K | $799.08 M |
| 12/29/2025 | $21.25 | $21.39 (0.66%) | $22.11 | $21.21 | 391.80 K | $787.30 M |
| 12/26/2025 | $21.40 | $21.30 (-0.47%) | $21.52 | $21.20 | 196.70 K | $783.99 M |
| 12/24/2025 | $21.25 | $21.42 (0.8%) | $21.65 | $21.01 | 206.10 K | $788.40 M |
| 12/23/2025 | $21.09 | $21.29 (0.95%) | $21.46 | $21.03 | 228.73 K | $783.62 M |
| 12/22/2025 | $21.00 | $21.09 (0.43%) | $21.50 | $21.00 | 444.50 K | $776.26 M |
| 12/19/2025 | $21.30 | $21.20 (-0.47%) | $21.58 | $20.86 | 766.52 K | $780.31 M |
| 12/18/2025 | $21.80 | $21.35 (-2.06%) | $21.98 | $21.09 | 313.70 K | $785.83 M |
| 12/17/2025 | $22.16 | $21.59 (-2.57%) | $22.65 | $21.44 | 502.00 K | $794.66 M |
| 12/16/2025 | $21.75 | $21.99 (1.1%) | $22.16 | $21.50 | 419.53 K | $809.38 M |
| 12/15/2025 | $21.20 | $21.90 (3.3%) | $21.95 | $20.95 | 803.70 K | $806.07 M |
| 12/12/2025 | $20.49 | $20.93 (2.15%) | $21.07 | $20.20 | 332.40 K | $770.37 M |
| 12/11/2025 | $20.30 | $20.41 (0.54%) | $20.45 | $20.00 | 464.40 K | $751.23 M |
| 12/10/2025 | $21.14 | $20.18 (-4.54%) | $21.29 | $19.87 | 630.20 K | $742.76 M |
| 12/09/2025 | $22.21 | $21.22 (-4.46%) | $24.25 | $21.08 | 1.95 M | $781.04 M |
| 12/08/2025 | $19.80 | $20.22 (2.12%) | $20.55 | $19.52 | 669.94 K | $744.24 M |
| 12/05/2025 | $19.10 | $19.72 (3.25%) | $19.99 | $18.88 | 537.74 K | $725.83 M |
| 12/04/2025 | $17.90 | $19.15 (6.98%) | $19.28 | $17.86 | 696.51 K | $704.85 M |
| 12/03/2025 | $16.83 | $18.00 (6.95%) | $18.17 | $16.83 | 639.14 K | $662.52 M |
| 12/02/2025 | $16.67 | $16.85 (1.08%) | $17.11 | $16.52 | 509.50 K | $620.20 M |
| 12/01/2025 | $16.87 | $16.66 (-1.24%) | $16.87 | $16.27 | 545.23 K | $613.20 M |
| 11/28/2025 | $16.92 | $16.97 (0.3%) | $17.25 | $16.82 | 200.70 K | $624.61 M |
| 11/26/2025 | $17.20 | $16.91 (-1.69%) | $17.35 | $16.65 | 498.10 K | $622.40 M |
| 11/25/2025 | $16.10 | $17.35 (7.76%) | $17.39 | $16.02 | 681.60 K | $638.60 M |
| 11/24/2025 | $15.29 | $16.01 (4.71%) | $16.06 | $14.87 | 925.80 K | $589.28 M |
| 11/21/2025 | $13.67 | $15.26 (11.63%) | $15.32 | $13.61 | 1.08 M | $561.67 M |
| 11/20/2025 | $13.79 | $13.64 (-1.09%) | $14.08 | $13.52 | 371.21 K | $502.05 M |
| 11/19/2025 | $13.29 | $13.65 (2.71%) | $13.72 | $13.20 | 297.82 K | $502.41 M |
| 11/18/2025 | $12.80 | $13.20 (3.12%) | $13.33 | $12.65 | 358.51 K | $485.85 M |
| 11/17/2025 | $12.80 | $12.89 (0.7%) | $13.08 | $12.65 | 294.90 K | $474.44 M |
| 11/14/2025 | $12.40 | $12.90 (4.03%) | $13.15 | $12.40 | 331.71 K | $474.81 M |
| 11/13/2025 | $12.70 | $12.49 (-1.65%) | $12.92 | $12.36 | 289.40 K | $459.72 M |
| 11/12/2025 | $12.53 | $12.85 (2.55%) | $12.90 | $12.50 | 309.50 K | $472.97 M |
| 11/11/2025 | $11.84 | $12.52 (5.74%) | $12.53 | $11.75 | 362.61 K | $460.82 M |
| 11/10/2025 | $11.96 | $11.78 (-1.51%) | $11.99 | $11.42 | 262.70 K | $433.59 M |
| 11/07/2025 | $11.49 | $11.98 (4.26%) | $11.98 | $11.27 | 322.93 K | $440.95 M |
| 11/06/2025 | $11.77 | $11.56 (-1.78%) | $11.99 | $11.50 | 473.50 K | $425.49 M |
| 11/05/2025 | $11.25 | $11.78 (4.71%) | $11.88 | $10.94 | 485.25 K | $433.59 M |
| 11/04/2025 | $11.40 | $10.92 (-4.21%) | $11.51 | $10.85 | 347.61 K | $401.93 M |
| 11/03/2025 | $11.39 | $11.34 (-0.44%) | $11.60 | $11.10 | 237.90 K | $417.39 M |
| 10/31/2025 | $11.22 | $11.40 (1.6%) | $11.60 | $11.20 | 245.91 K | $413.75 M |
| 10/30/2025 | $12.00 | $11.32 (-5.67%) | $12.10 | $11.27 | 320.70 K | $410.84 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
