5 DAY PERFORMANCE
-5.95%
1 MONTH PERFORMANCE
-19.75%
3 MONTH PERFORMANCE
-27.94%
YEAR-TO-DATE PERFORMANCE
-27.94%
CeriBell, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $19.00 | $18.68 (-1.68%) | $19.12 | $18.58 | 37,299 | $589.32 M |
| 03/31/2025 | $19.26 | $19.21 (-0.26%) | $19.50 | $18.80 | 157,631 | $599.47 M |
| 03/28/2025 | $19.77 | $19.46 (-1.57%) | $19.95 | $19.41 | 136,100 | $607.27 M |
| 03/27/2025 | $19.50 | $19.83 (1.69%) | $19.89 | $19.28 | 87,800 | $618.81 M |
| 03/26/2025 | $20.16 | $19.57 (-2.93%) | $20.33 | $19.51 | 113,646 | $610.70 M |
| 03/25/2025 | $21.24 | $20.16 (-5.08%) | $21.24 | $20.05 | 87,241 | $629.11 M |
| 03/24/2025 | $20.60 | $21.05 (2.18%) | $21.16 | $20.55 | 244,800 | $656.88 M |
| 03/21/2025 | $20.18 | $20.42 (1.19%) | $20.73 | $20.01 | 140,416 | $637.22 M |
| 03/20/2025 | $20.46 | $20.27 (-0.93%) | $20.97 | $20.17 | 146,066 | $632.54 M |
| 03/19/2025 | $20.64 | $20.64 (0%) | $20.94 | $20.44 | 76,028 | $644.09 M |
| 03/18/2025 | $20.50 | $20.68 (0.88%) | $20.86 | $19.99 | 148,204 | $645.34 M |
| 03/17/2025 | $22.09 | $20.47 (-7.33%) | $22.09 | $20.41 | 142,000 | $638.78 M |
| 03/14/2025 | $21.42 | $21.03 (-1.82%) | $21.75 | $21.03 | 126,927 | $656.26 M |
| 03/13/2025 | $21.71 | $21.40 (-1.43%) | $21.92 | $20.88 | 141,700 | $667.81 M |
| 03/12/2025 | $23.25 | $21.56 (-7.27%) | $23.28 | $21.56 | 135,432 | $672.80 M |
| 03/11/2025 | $22.26 | $23.23 (4.36%) | $23.23 | $22.00 | 197,309 | $724.91 M |
| 03/10/2025 | $22.68 | $22.21 (-2.07%) | $22.98 | $21.81 | 257,800 | $693.08 M |
| 03/07/2025 | $22.23 | $22.69 (2.07%) | $22.79 | $21.67 | 333,538 | $708.06 M |
| 03/06/2025 | $23.24 | $22.22 (-4.39%) | $23.24 | $21.35 | 344,005 | $693.39 M |
| 03/05/2025 | $23.89 | $23.34 (-2.3%) | $24.31 | $22.88 | 227,600 | $728.35 M |
| 03/04/2025 | $24.51 | $23.76 (-3.06%) | $24.68 | $23.35 | 346,845 | $741.45 M |
| 03/03/2025 | $23.33 | $24.62 (5.53%) | $24.64 | $23.27 | 228,147 | $768.29 M |
| 02/28/2025 | $23.68 | $23.24 (-1.86%) | $24.20 | $22.93 | 375,746 | $725.22 M |
| 02/27/2025 | $25.09 | $23.76 (-5.3%) | $25.37 | $23.52 | 228,100 | $741.45 M |
| 02/26/2025 | $25.40 | $25.20 (-0.79%) | $25.98 | $25.00 | 232,863 | $786.39 M |
| 02/25/2025 | $25.52 | $25.54 (0.08%) | $26.04 | $24.12 | 436,597 | $797.00 M |
| 02/24/2025 | $24.74 | $25.43 (2.79%) | $25.49 | $24.04 | 343,800 | $793.57 M |
| 02/21/2025 | $23.48 | $24.69 (5.15%) | $25.09 | $23.29 | 320,300 | $839.92 M |
| 02/20/2025 | $22.03 | $23.11 (4.9%) | $23.46 | $21.84 | 178,561 | $786.17 M |
| 02/19/2025 | $21.97 | $22.15 (0.82%) | $22.24 | $21.89 | 73,300 | $753.51 M |
| 02/18/2025 | $21.53 | $21.97 (2.04%) | $22.16 | $21.53 | 94,700 | $747.39 M |
| 02/14/2025 | $21.99 | $21.44 (-2.5%) | $22.38 | $21.39 | 302,200 | $729.36 M |
| 02/13/2025 | $22.59 | $21.90 (-3.05%) | $22.59 | $21.87 | 117,000 | $745.01 M |
| 02/12/2025 | $21.51 | $22.32 (3.77%) | $22.34 | $21.39 | 111,718 | $759.30 M |
| 02/11/2025 | $21.22 | $21.84 (2.92%) | $22.25 | $21.22 | 87,935 | $742.97 M |
| 02/10/2025 | $21.27 | $21.44 (0.8%) | $22.00 | $20.73 | 91,847 | $729.36 M |
| 02/07/2025 | $22.67 | $21.27 (-6.18%) | $22.83 | $21.21 | 151,600 | $723.58 M |
| 02/06/2025 | $22.79 | $22.61 (-0.79%) | $22.80 | $22.39 | 134,600 | $769.16 M |
| 02/05/2025 | $22.90 | $22.95 (0.22%) | $23.48 | $22.48 | 135,812 | $780.73 M |
| 02/04/2025 | $22.97 | $22.98 (0.04%) | $23.39 | $22.88 | 168,927 | $781.75 M |
| 02/03/2025 | $22.36 | $23.17 (3.62%) | $23.52 | $22.36 | 88,200 | $788.21 M |
| 01/31/2025 | $23.73 | $23.01 (-3.03%) | $24.00 | $22.99 | 98,606 | $782.77 M |
| 01/30/2025 | $23.32 | $23.80 (2.06%) | $24.71 | $23.32 | 85,500 | $809.64 M |
| 01/29/2025 | $23.32 | $23.25 (-0.3%) | $23.69 | $22.95 | 124,542 | $790.93 M |
| 01/28/2025 | $22.50 | $23.33 (3.69%) | $23.59 | $22.38 | 105,600 | $793.66 M |
| 01/27/2025 | $22.79 | $22.62 (-0.75%) | $23.12 | $22.22 | 204,700 | $769.50 M |
| 01/24/2025 | $22.86 | $22.96 (0.44%) | $23.38 | $22.65 | 356,800 | $781.07 M |
| 01/23/2025 | $23.31 | $23.07 (-1.03%) | $24.37 | $22.87 | 153,000 | $784.81 M |
| 01/22/2025 | $23.05 | $23.24 (0.82%) | $24.43 | $23.05 | 123,400 | $790.59 M |
| 01/21/2025 | $21.18 | $22.94 (8.31%) | $23.22 | $21.13 | 178,738 | $780.39 M |
| 01/17/2025 | $20.23 | $21.04 (4%) | $21.07 | $19.95 | 257,500 | $715.75 M |
| 01/16/2025 | $19.89 | $20.15 (1.31%) | $20.47 | $19.52 | 115,600 | $685.48 M |
| 01/15/2025 | $19.62 | $20.03 (2.09%) | $20.85 | $19.20 | 277,394 | $681.39 M |
| 01/14/2025 | $21.13 | $19.09 (-9.65%) | $21.13 | $18.69 | 200,828 | $649.42 M |
| 01/13/2025 | $20.51 | $20.84 (1.61%) | $20.84 | $19.81 | 385,746 | $708.95 M |
| 01/10/2025 | $22.71 | $20.93 (-7.84%) | $22.84 | $20.10 | 181,000 | $712.01 M |
| 01/08/2025 | $23.34 | $23.02 (-1.37%) | $23.58 | $22.69 | 99,500 | $783.11 M |
| 01/07/2025 | $22.41 | $23.44 (4.6%) | $23.49 | $22.19 | 247,000 | $797.40 M |
| 01/06/2025 | $24.05 | $22.55 (-6.24%) | $24.35 | $22.24 | 389,500 | $767.12 M |
| 01/03/2025 | $25.44 | $24.29 (-4.52%) | $25.88 | $23.89 | 181,206 | $826.31 M |
| 01/02/2025 | $26.11 | $25.86 (-0.96%) | $26.83 | $25.70 | 90,049 | $879.72 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.
