5 DAY PERFORMANCE
-8.80%
1 MONTH PERFORMANCE
+8.30%
3 MONTH PERFORMANCE
-35.08%
6 MONTH PERFORMANCE
-42.71%
YEAR-TO-DATE PERFORMANCE
-35.94%
CeriBell, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $17.38 | $16.58 (-4.6%) | $17.38 | $16.54 | 206.00 K | $594.91 M |
| 05/22/2025 | $17.41 | $17.26 (-0.86%) | $17.61 | $17.20 | 252.55 K | $619.31 M |
| 05/21/2025 | $18.11 | $17.55 (-3.09%) | $18.29 | $17.40 | 380.50 K | $629.71 M |
| 05/20/2025 | $17.98 | $18.18 (1.11%) | $18.38 | $17.67 | 339.72 K | $652.32 M |
| 05/19/2025 | $17.80 | $17.83 (0.17%) | $17.90 | $17.11 | 336.75 K | $639.76 M |
| 05/16/2025 | $17.60 | $17.97 (2.1%) | $18.31 | $16.99 | 405.60 K | $644.78 M |
| 05/15/2025 | $16.59 | $17.59 (6.03%) | $17.71 | $16.07 | 351.41 K | $631.15 M |
| 05/14/2025 | $16.67 | $16.46 (-1.26%) | $17.23 | $16.19 | 357.90 K | $590.60 M |
| 05/13/2025 | $17.00 | $16.60 (-2.35%) | $17.93 | $16.08 | 294.25 K | $595.63 M |
| 05/12/2025 | $16.45 | $17.16 (4.32%) | $17.26 | $16.00 | 445.10 K | $615.72 M |
| 05/09/2025 | $17.79 | $15.97 (-10.23%) | $17.79 | $15.55 | 468.20 K | $573.02 M |
| 05/08/2025 | $16.20 | $17.10 (5.56%) | $17.29 | $15.89 | 299.12 K | $613.57 M |
| 05/07/2025 | $15.40 | $16.01 (3.96%) | $16.28 | $15.20 | 342.03 K | $499.61 M |
| 05/06/2025 | $16.05 | $15.77 (-1.74%) | $16.23 | $15.49 | 308.04 K | $492.12 M |
| 05/05/2025 | $16.21 | $16.18 (-0.19%) | $16.25 | $15.62 | 242.63 K | $504.91 M |
| 05/02/2025 | $16.54 | $16.32 (-1.33%) | $16.70 | $16.20 | 208.04 K | $509.28 M |
| 05/01/2025 | $16.14 | $16.28 (0.87%) | $16.47 | $15.55 | 219.60 K | $508.03 M |
| 04/30/2025 | $16.20 | $16.09 (-0.68%) | $16.35 | $15.60 | 148.20 K | $502.10 M |
| 04/29/2025 | $16.24 | $16.36 (0.74%) | $16.68 | $15.65 | 272.02 K | $510.53 M |
| 04/28/2025 | $15.07 | $16.19 (7.43%) | $16.28 | $15.04 | 231.60 K | $505.22 M |
| 04/25/2025 | $15.27 | $15.31 (0.26%) | $15.43 | $14.73 | 247.40 K | $477.76 M |
| 04/24/2025 | $15.19 | $15.49 (1.97%) | $15.57 | $14.92 | 359.30 K | $483.38 M |
| 04/23/2025 | $15.15 | $15.08 (-0.46%) | $15.60 | $14.81 | 539.80 K | $470.58 M |
| 04/22/2025 | $15.14 | $14.77 (-2.44%) | $15.61 | $14.01 | 425.32 K | $460.91 M |
| 04/21/2025 | $14.68 | $14.93 (1.7%) | $15.14 | $14.01 | 320.42 K | $465.90 M |
| 04/17/2025 | $14.38 | $14.85 (3.27%) | $15.18 | $14.30 | 621.60 K | $463.41 M |
| 04/16/2025 | $14.51 | $14.49 (-0.14%) | $14.90 | $14.08 | 270.40 K | $452.17 M |
| 04/15/2025 | $14.53 | $14.57 (0.28%) | $15.12 | $13.97 | 250.30 K | $454.67 M |
| 04/14/2025 | $15.56 | $14.88 (-4.37%) | $15.87 | $14.20 | 489.62 K | $464.34 M |
| 04/11/2025 | $12.98 | $15.00 (15.56%) | $15.84 | $12.61 | 2.30 M | $468.09 M |
| 04/10/2025 | $18.67 | $11.15 (-40.28%) | $18.67 | $10.01 | 1.38 M | $347.95 M |
| 04/09/2025 | $16.78 | $19.23 (14.6%) | $19.64 | $16.78 | 287.10 K | $600.09 M |
| 04/08/2025 | $18.35 | $16.97 (-7.52%) | $19.33 | $16.73 | 243.30 K | $529.56 M |
| 04/07/2025 | $17.78 | $18.19 (2.31%) | $18.93 | $17.24 | 113.90 K | $567.64 M |
| 04/04/2025 | $18.98 | $18.44 (-2.85%) | $19.03 | $17.67 | 182.94 K | $575.44 M |
| 04/03/2025 | $18.74 | $18.73 (-0.05%) | $18.95 | $18.09 | 148.40 K | $584.49 M |
| 04/02/2025 | $18.52 | $19.24 (3.89%) | $19.39 | $18.52 | 115.40 K | $600.40 M |
| 04/01/2025 | $19.00 | $18.77 (-1.21%) | $19.12 | $18.50 | 84.51 K | $585.73 M |
| 03/31/2025 | $19.26 | $19.21 (-0.26%) | $19.50 | $18.80 | 157.70 K | $599.47 M |
| 03/28/2025 | $19.77 | $19.46 (-1.57%) | $19.95 | $19.41 | 136.10 K | $607.27 M |
| 03/27/2025 | $19.50 | $19.83 (1.69%) | $19.89 | $19.28 | 87.80 K | $618.81 M |
| 03/26/2025 | $20.16 | $19.57 (-2.93%) | $20.33 | $19.51 | 113.65 K | $610.70 M |
| 03/25/2025 | $21.24 | $20.16 (-5.08%) | $21.24 | $20.05 | 87.24 K | $629.11 M |
| 03/24/2025 | $20.60 | $21.05 (2.18%) | $21.16 | $20.55 | 244.80 K | $656.88 M |
| 03/21/2025 | $20.18 | $20.42 (1.19%) | $20.73 | $20.01 | 140.42 K | $637.22 M |
| 03/20/2025 | $20.46 | $20.27 (-0.93%) | $20.97 | $20.17 | 146.07 K | $632.54 M |
| 03/19/2025 | $20.64 | $20.64 (0%) | $20.94 | $20.44 | 76.03 K | $644.09 M |
| 03/18/2025 | $20.50 | $20.68 (0.88%) | $20.86 | $19.99 | 148.20 K | $645.34 M |
| 03/17/2025 | $22.09 | $20.47 (-7.33%) | $22.09 | $20.41 | 142.00 K | $638.78 M |
| 03/14/2025 | $21.42 | $21.03 (-1.82%) | $21.75 | $21.03 | 126.93 K | $656.26 M |
| 03/13/2025 | $21.71 | $21.40 (-1.43%) | $21.92 | $20.88 | 141.70 K | $667.81 M |
| 03/12/2025 | $23.25 | $21.56 (-7.27%) | $23.28 | $21.56 | 135.43 K | $672.80 M |
| 03/11/2025 | $22.26 | $23.23 (4.36%) | $23.23 | $22.00 | 197.31 K | $724.91 M |
| 03/10/2025 | $22.68 | $22.21 (-2.07%) | $22.98 | $21.81 | 257.80 K | $693.08 M |
| 03/07/2025 | $22.23 | $22.69 (2.07%) | $22.79 | $21.67 | 333.54 K | $708.06 M |
| 03/06/2025 | $23.24 | $22.22 (-4.39%) | $23.24 | $21.35 | 344.01 K | $693.39 M |
| 03/05/2025 | $23.89 | $23.34 (-2.3%) | $24.31 | $22.88 | 227.60 K | $728.35 M |
| 03/04/2025 | $24.51 | $23.76 (-3.06%) | $24.68 | $23.35 | 346.85 K | $741.45 M |
| 03/03/2025 | $23.33 | $24.62 (5.53%) | $24.64 | $23.27 | 228.15 K | $768.29 M |
| 02/28/2025 | $23.68 | $23.24 (-1.86%) | $24.20 | $22.93 | 375.75 K | $725.22 M |
| 02/27/2025 | $25.09 | $23.76 (-5.3%) | $25.37 | $23.52 | 228.10 K | $741.45 M |
| 02/26/2025 | $25.40 | $25.20 (-0.79%) | $25.98 | $25.00 | 232.86 K | $786.39 M |
| 02/25/2025 | $25.52 | $25.54 (0.08%) | $26.04 | $24.12 | 436.60 K | $797.00 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.
