-
5 DAY PERFORMANCE
+5.12% -
1 MONTH PERFORMANCE
+0.27%
CeriBell, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $25.51 | $26.31 (3.14%) | $26.33 | $25.30 | 66,875 | $942.54 M |
| 11/21/2024 | $24.81 | $25.23 (1.69%) | $25.79 | $24.81 | 220,100 | $903.85 M |
| 11/20/2024 | $25.51 | $25.06 (-1.76%) | $25.80 | $24.84 | 302,309 | $897.76 M |
| 11/19/2024 | $24.50 | $25.57 (4.37%) | $25.69 | $24.50 | 215,541 | $916.03 M |
| 11/18/2024 | $26.51 | $25.00 (-5.7%) | $27.91 | $24.18 | 118,900 | $895.61 M |
| 11/15/2024 | $27.94 | $26.53 (-5.05%) | $28.75 | $26.48 | 111,400 | $950.42 M |
| 11/14/2024 | $28.01 | $27.55 (-1.64%) | $28.74 | $27.46 | 73,000 | $986.96 M |
| 11/13/2024 | $29.00 | $27.88 (-3.86%) | $29.00 | $26.69 | 204,241 | $998.78 M |
| 11/12/2024 | $29.00 | $28.85 (-0.52%) | $29.40 | $28.03 | 195,800 | $1.03 B |
| 11/11/2024 | $29.31 | $28.90 (-1.4%) | $29.31 | $27.53 | 139,512 | $1.04 B |
| 11/08/2024 | $28.95 | $28.27 (-2.35%) | $29.17 | $28.08 | 63,857 | $961.71 M |
| 11/07/2024 | $28.09 | $28.95 (3.06%) | $29.53 | $27.92 | 142,850 | $984.84 M |
| 11/06/2024 | $27.00 | $27.78 (2.89%) | $28.94 | $26.49 | 158,043 | $945.04 M |
| 11/05/2024 | $26.99 | $26.96 (-0.11%) | $27.32 | $26.27 | 239,717 | $917.14 M |
| 11/04/2024 | $26.71 | $26.24 (-1.76%) | $26.76 | $26.06 | 68,625 | $892.65 M |
| 11/01/2024 | $26.84 | $26.42 (-1.56%) | $26.84 | $26.31 | 53,104 | $898.77 M |
| 10/31/2024 | $26.01 | $26.29 (1.08%) | $26.84 | $25.70 | 114,228 | $894.35 M |
| 10/30/2024 | $26.25 | $26.01 (-0.91%) | $26.48 | $25.61 | 188,000 | $884.83 M |
| 10/29/2024 | $26.01 | $26.20 (0.73%) | $26.64 | $25.41 | 162,449 | $891.29 M |
| 10/28/2024 | $25.48 | $25.96 (1.88%) | $26.28 | $25.02 | 145,338 | $883.12 M |
| 10/25/2024 | $26.57 | $26.28 (-1.09%) | $26.83 | $26.09 | 215,010 | $894.01 M |
| 10/24/2024 | $26.01 | $26.43 (1.61%) | $26.90 | $26.01 | 98,300 | $899.11 M |
| 10/23/2024 | $25.99 | $26.21 (0.85%) | $26.64 | $25.99 | 82,269 | $933.33 M |
| 10/22/2024 | $27.05 | $26.35 (-2.59%) | $27.20 | $26.32 | 397,532 | $938.31 M |
| 10/21/2024 | $26.47 | $27.05 (2.19%) | $27.71 | $25.87 | 508,100 | $963.24 M |
| 10/18/2024 | $26.90 | $26.67 (-0.86%) | $27.41 | $26.20 | 422,000 | $907.28 M |
| 10/17/2024 | $26.84 | $26.50 (-1.27%) | $26.84 | $25.64 | 266,900 | $901.49 M |
| 10/16/2024 | $25.61 | $26.43 (3.2%) | $26.88 | $25.61 | 490,100 | $899.11 M |
| 10/15/2024 | $25.36 | $25.53 (0.67%) | $26.20 | $25.00 | 335,800 | $868.50 M |
| 10/14/2024 | $25.30 | $25.50 (0.79%) | $25.88 | $24.10 | 757,520 | $867.48 M |
| 10/11/2024 | $23.26 | $25.00 (7.48%) | $25.83 | $23.00 | 3.57 M | $850.47 M |