5 DAY PERFORMANCE
-8.68%
1 MONTH PERFORMANCE
-28.02%
3 MONTH PERFORMANCE
-28.37%
6 MONTH PERFORMANCE
-45.01%
YEAR-TO-DATE PERFORMANCE
-54.44%
CeriBell, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $11.83 | $11.79 (-0.34%) | $11.94 | $11.57 | 237.46 K | $427.91 M |
| 08/13/2025 | $11.62 | $11.91 (2.5%) | $12.12 | $11.55 | 458.30 K | $432.26 M |
| 08/12/2025 | $12.20 | $11.70 (-4.1%) | $12.29 | $11.66 | 360.28 K | $424.64 M |
| 08/11/2025 | $12.90 | $12.12 (-6.05%) | $12.90 | $12.07 | 392.40 K | $439.88 M |
| 08/08/2025 | $12.69 | $12.91 (1.73%) | $13.29 | $12.68 | 636.79 K | $468.56 M |
| 08/07/2025 | $12.90 | $12.58 (-2.48%) | $12.90 | $12.15 | 510.30 K | $456.58 M |
| 08/06/2025 | $15.00 | $12.78 (-14.8%) | $15.00 | $11.54 | 1.17 M | $463.84 M |
| 08/05/2025 | $15.29 | $15.08 (-1.37%) | $15.30 | $14.78 | 383.61 K | $547.31 M |
| 08/04/2025 | $14.24 | $15.23 (6.95%) | $15.27 | $14.23 | 374.93 K | $552.76 M |
| 08/01/2025 | $14.35 | $14.14 (-1.46%) | $14.41 | $14.09 | 272.83 K | $507.36 M |
| 07/31/2025 | $14.80 | $14.40 (-2.7%) | $14.90 | $14.37 | 320.50 K | $516.69 M |
| 07/30/2025 | $14.81 | $14.92 (0.74%) | $15.10 | $14.71 | 270.50 K | $535.34 M |
| 07/29/2025 | $15.00 | $14.76 (-1.6%) | $15.00 | $14.37 | 153.14 K | $529.60 M |
| 07/28/2025 | $15.20 | $14.96 (-1.58%) | $15.20 | $14.86 | 163.35 K | $536.78 M |
| 07/25/2025 | $15.37 | $15.13 (-1.56%) | $15.50 | $14.72 | 193.50 K | $542.88 M |
| 07/24/2025 | $15.65 | $15.38 (-1.73%) | $15.70 | $15.31 | 154.89 K | $551.85 M |
| 07/23/2025 | $15.59 | $15.75 (1.03%) | $15.80 | $15.43 | 185.20 K | $565.13 M |
| 07/22/2025 | $15.27 | $15.52 (1.64%) | $15.89 | $15.15 | 177.14 K | $556.87 M |
| 07/21/2025 | $15.69 | $15.21 (-3.06%) | $15.96 | $15.16 | 109.10 K | $545.75 M |
| 07/18/2025 | $15.81 | $15.58 (-1.45%) | $15.85 | $15.40 | 218.00 K | $559.03 M |
| 07/17/2025 | $15.85 | $15.62 (-1.45%) | $16.04 | $15.57 | 192.40 K | $560.46 M |
| 07/16/2025 | $15.80 | $15.80 (0%) | $15.85 | $15.40 | 283.20 K | $566.92 M |
| 07/15/2025 | $16.51 | $15.73 (-4.72%) | $16.51 | $15.64 | 298.93 K | $564.41 M |
| 07/14/2025 | $16.01 | $16.38 (2.31%) | $16.51 | $15.69 | 227.94 K | $587.73 M |
| 07/11/2025 | $16.61 | $16.13 (-2.89%) | $16.80 | $16.11 | 131.20 K | $578.76 M |
| 07/10/2025 | $16.46 | $16.76 (1.82%) | $16.93 | $16.30 | 175.39 K | $601.37 M |
| 07/09/2025 | $17.13 | $16.50 (-3.68%) | $17.22 | $16.40 | 246.70 K | $592.04 M |
| 07/08/2025 | $17.20 | $17.13 (-0.41%) | $17.53 | $17.00 | 242.80 K | $614.64 M |
| 07/07/2025 | $18.80 | $17.20 (-8.51%) | $18.90 | $17.02 | 390.02 K | $617.15 M |
| 07/03/2025 | $18.70 | $18.93 (1.23%) | $19.01 | $18.60 | 99.52 K | $679.23 M |
| 07/02/2025 | $18.54 | $18.63 (0.49%) | $18.88 | $18.35 | 147.40 K | $668.46 M |
| 07/01/2025 | $18.60 | $18.57 (-0.16%) | $18.84 | $18.30 | 242.80 K | $666.31 M |
| 06/30/2025 | $18.91 | $18.73 (-0.95%) | $19.30 | $18.54 | 276.40 K | $672.05 M |
| 06/27/2025 | $19.24 | $18.90 (-1.77%) | $19.48 | $18.31 | 2.36 M | $678.15 M |
| 06/26/2025 | $19.26 | $19.29 (0.16%) | $19.41 | $19.08 | 205.25 K | $692.15 M |
| 06/25/2025 | $19.65 | $19.32 (-1.68%) | $19.69 | $19.23 | 246.30 K | $693.22 M |
| 06/24/2025 | $19.26 | $19.65 (2.02%) | $20.09 | $18.56 | 390.03 K | $705.06 M |
| 06/23/2025 | $17.92 | $18.49 (3.18%) | $18.53 | $17.68 | 318.51 K | $663.44 M |
| 06/20/2025 | $17.97 | $17.91 (-0.33%) | $17.99 | $17.60 | 254.34 K | $642.63 M |
| 06/18/2025 | $17.75 | $17.80 (0.28%) | $17.99 | $17.42 | 398.54 K | $638.68 M |
| 06/17/2025 | $17.09 | $17.74 (3.8%) | $17.90 | $16.80 | 428.80 K | $636.53 M |
| 06/16/2025 | $17.25 | $17.22 (-0.17%) | $17.36 | $16.82 | 390.40 K | $617.87 M |
| 06/13/2025 | $18.01 | $17.27 (-4.11%) | $18.11 | $17.14 | 424.10 K | $619.67 M |
| 06/12/2025 | $17.82 | $18.18 (2.02%) | $18.19 | $17.74 | 248.31 K | $652.32 M |
| 06/11/2025 | $17.77 | $17.77 (0%) | $17.83 | $17.29 | 318.45 K | $637.61 M |
| 06/10/2025 | $17.99 | $17.72 (-1.5%) | $18.13 | $17.58 | 173.25 K | $635.81 M |
| 06/09/2025 | $18.00 | $17.81 (-1.06%) | $18.20 | $17.60 | 166.50 K | $639.04 M |
| 06/06/2025 | $17.88 | $17.89 (0.06%) | $18.14 | $17.75 | 235.60 K | $641.91 M |
| 06/05/2025 | $17.02 | $17.50 (2.82%) | $17.84 | $16.79 | 275.53 K | $627.92 M |
| 06/04/2025 | $16.98 | $17.14 (0.94%) | $17.59 | $16.98 | 432.10 K | $615.00 M |
| 06/03/2025 | $17.15 | $16.93 (-1.28%) | $17.20 | $16.81 | 239.02 K | $607.47 M |
| 06/02/2025 | $16.97 | $17.18 (1.24%) | $17.18 | $16.40 | 270.64 K | $616.44 M |
| 05/30/2025 | $16.95 | $16.81 (-0.83%) | $17.24 | $16.52 | 254.72 K | $603.16 M |
| 05/29/2025 | $17.15 | $17.02 (-0.76%) | $17.79 | $17.00 | 238.64 K | $610.70 M |
| 05/28/2025 | $17.25 | $17.19 (-0.35%) | $17.47 | $17.00 | 473.70 K | $616.79 M |
| 05/27/2025 | $16.80 | $17.28 (2.86%) | $17.75 | $16.80 | 635.60 K | $620.02 M |
| 05/23/2025 | $17.38 | $16.58 (-4.6%) | $17.38 | $16.54 | 212.63 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 |
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.
