5 DAY PERFORMANCE
+0.86%
1 MONTH PERFORMANCE
-9.12%
3 MONTH PERFORMANCE
+46.08%
6 MONTH PERFORMANCE
+69.13%
YEAR-TO-DATE PERFORMANCE
-9.07%
1 YEAR PERFORMANCE
-9.98%
Ceribell Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $19.73 | $19.94 (1.06%) | $20.04 | $19.60 | 349.10 K | $733.93 M |
| 02/17/2026 | $19.83 | $19.69 (-0.71%) | $20.00 | $19.49 | 184.60 K | $724.73 M |
| 02/13/2026 | $19.94 | $19.77 (-0.85%) | $20.72 | $19.71 | 231.60 K | $727.67 M |
| 02/12/2026 | $20.69 | $19.94 (-3.62%) | $20.71 | $19.80 | 218.10 K | $733.93 M |
| 02/11/2026 | $21.94 | $20.57 (-6.24%) | $21.95 | $20.00 | 223.70 K | $757.12 M |
| 02/10/2026 | $20.98 | $20.79 (-0.91%) | $21.40 | $20.65 | 146.14 K | $765.22 M |
| 02/09/2026 | $20.15 | $20.90 (3.72%) | $21.09 | $19.40 | 311.00 K | $769.27 M |
| 02/06/2026 | $19.40 | $20.15 (3.87%) | $20.27 | $18.78 | 503.24 K | $741.66 M |
| 02/05/2026 | $20.14 | $19.34 (-3.97%) | $20.51 | $19.20 | 199.82 K | $711.85 M |
| 02/04/2026 | $20.51 | $20.15 (-1.76%) | $20.80 | $19.87 | 226.72 K | $741.66 M |
| 02/03/2026 | $20.00 | $20.48 (2.4%) | $20.76 | $19.79 | 477.20 K | $753.81 M |
| 02/02/2026 | $20.80 | $20.22 (-2.79%) | $21.13 | $20.00 | 552.74 K | $744.24 M |
| 01/30/2026 | $20.56 | $20.61 (0.24%) | $20.91 | $20.08 | 277.10 K | $758.59 M |
| 01/29/2026 | $20.54 | $20.43 (-0.54%) | $20.60 | $20.08 | 186.30 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 |
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.
