Dark

CBLL
CeriBell, Inc. Common Stock
stock NASDAQ

Market Open

Aug 3, 2026 12:27:49 PM EDT

18.07USD+2.033%(+0.36)216,456

18.04Bid 18.13Ask 0.09Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

17.69USD-0.113%(-0.02)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	18.0000	18.7100	18.0000	18.0700	+2.148%	216,456	0.000%
2026-07-31	17.6600	17.7700	17.4000	17.6900	+0.283%	410,784	+2.148%
2026-07-30	17.8100	18.1450	17.3300	17.6400	-0.508%	387,669	+2.438%
2026-07-29	17.8000	18.2850	17.6400	17.7300	-0.561%	273,142	+1.918%
2026-07-28	18.2000	18.7325	17.8000	17.8300	-1.655%	311,418	+1.346%
2026-07-27	17.1600	18.1400	16.7800	18.1300	+7.215%	442,387	-0.331%
2026-07-24	16.4000	17.1900	16.1000	16.9100	+3.870%	363,474	+6.860%
2026-07-23	16.6000	16.7100	15.9600	16.2800	-3.210%	406,283	+10.995%
2026-07-22	17.8400	17.8600	16.6750	16.8200	-5.981%	523,545	+7.432%
2026-07-21	18.3200	18.5700	17.8600	17.8900	-2.930%	288,843	+1.006%
2026-07-20	18.7400	18.8000	18.2400	18.4300	-1.549%	231,409	-1.953%
2026-07-17	19.0000	19.0200	18.4900	18.7200	-2.194%	314,275	-3.472%
2026-07-16	19.3700	20.2400	19.0000	19.1400	-1.340%	530,924	-5.590%
2026-07-15	19.1700	19.7900	19.1700	19.4000	+1.411%	290,777	-6.856%
2026-07-14	19.5200	19.5200	18.4900	19.1300	-1.998%	383,045	-5.541%
2026-07-13	19.5000	20.0850	19.5000	19.5200	-0.204%	268,429	-7.428%
2026-07-10	19.6400	19.8000	19.4300	19.5600	-0.407%	197,196	-7.618%
2026-07-09	19.3700	19.6550	19.3000	19.6400	+1.237%	152,285	-7.994%
2026-07-08	19.6600	19.6800	19.0400	19.4000	-2.267%	255,547	-6.856%
2026-07-07	20.0000	20.2900	19.6700	19.8500	+0.303%	466,146	-8.967%
2026-07-06	19.6200	19.9550	19.4020	19.7900	+1.228%	360,637	-8.691%
2026-07-02	20.2700	20.4550	19.5000	19.5500	-2.250%	721,374	-7.570%
2026-07-01	19.4500	20.2000	19.4500	20.0000	+2.828%	322,776	-9.650%
2026-06-30	19.8400	19.9500	19.1400	19.4500	-2.555%	505,081	-7.095%
2026-06-29	19.9300	20.1900	19.5500	19.9600	-0.100%	235,725	-9.469%
2026-06-26	19.6000	20.7600	19.6000	19.9800	+1.267%	1,195,631	-9.560%
2026-06-25	18.7000	19.9290	18.6100	19.7300	+6.018%	422,489	-8.414%
2026-06-24	18.6000	19.3900	18.4600	18.6100	+1.196%	392,409	-2.902%
2026-06-23	18.0500	18.8000	18.0500	18.3900	+1.155%	273,676	-1.740%
2026-06-22	18.1400	18.2600	17.6000	18.1800	+0.832%	227,986	-0.605%
2026-06-18	17.6300	18.0800	17.4519	18.0300	+4.340%	708,946	+0.222%
2026-06-17	17.8700	18.1300	17.0700	17.2800	-3.571%	402,143	+4.572%
2026-06-16	18.6000	18.8000	17.8000	17.9200	-3.604%	206,260	+0.837%
2026-06-15	18.6000	18.6150	18.0000	18.5900	+0.650%	233,617	-2.797%
2026-06-12	18.1500	18.5699	17.9900	18.4700	+1.763%	209,723	-2.166%
2026-06-11	18.4100	18.4750	17.8000	18.1500	-1.251%	242,691	-0.441%
2026-06-10	18.5000	18.9300	18.2500	18.3800	-0.649%	251,480	-1.687%
2026-06-09	18.2500	18.8850	18.1300	18.5000	+1.985%	433,631	-2.324%
2026-06-08	18.3600	18.7500	18.1300	18.1400	-0.603%	277,783	-0.386%
2026-06-05	18.8000	19.2000	18.1700	18.2500	-2.667%	202,493	-0.986%
2026-06-04	17.2000	18.8950	17.2000	18.7500	+9.139%	347,370	-3.627%
2026-06-03	17.5300	17.6600	16.9850	17.1800	-1.829%	348,436	+5.180%
2026-06-02	17.4000	17.8300	17.3100	17.5000	-0.625%	262,465	+3.257%
2026-06-01	18.4000	18.4100	17.4400	17.6100	-4.553%	384,312	+2.612%
2026-05-29	18.8100	18.9899	18.4200	18.4500	-1.178%	179,574	-2.060%
2026-05-28	18.6500	18.9300	18.4900	18.6700	-0.160%	159,595	-3.214%
2026-05-27	18.6700	18.7800	18.4200	18.7000	-0.532%	122,213	-3.369%
2026-05-26	18.9200	19.1300	18.6000	18.8000	+0.160%	187,155	-3.883%
2026-05-22	18.8000	19.2000	18.6750	18.7700	+0.160%	204,297	-3.729%
2026-05-21	17.8000	18.7900	17.7500	18.7400	+3.536%	563,638	-3.575%
2026-05-20	17.0600	18.1600	16.9600	18.1000	+6.722%	350,921	-0.166%
2026-05-19	16.4200	17.0400	16.3000	16.9600	+2.292%	301,743	+6.545%
2026-05-18	16.3200	16.9100	16.3000	16.5800	+1.718%	325,213	+8.987%
2026-05-15	16.4000	16.8600	16.2750	16.3000	-0.972%	387,013	+10.859%
2026-05-14	17.9100	17.9800	16.4000	16.4600	-8.096%	474,497	+9.781%
2026-05-13	16.6000	17.9400	15.8400	17.9100	+6.925%	668,692	+0.893%
2026-05-12	18.5400	18.6000	16.0791	16.7500	-16.500%	1,167,499	+7.881%
2026-05-11	20.2300	20.4700	20.0000	20.0600	-0.693%	306,854	-9.920%
2026-05-08	20.3700	20.5499	19.8200	20.2000	-0.883%	307,257	-10.545%
2026-05-07	20.1100	20.9300	20.1100	20.3800	+1.141%	239,214	-11.335%
2026-05-06	20.3800	20.5700	19.8000	20.1500	-1.080%	219,040	-10.323%
2026-05-05	20.4000	20.4750	19.6900	20.3700	+0.493%	319,026	-11.291%
2026-05-04	20.4000	20.8600	20.0400	20.2700	-1.122%	203,741	-10.853%
2026-05-01	20.1600	20.6400	19.8600	20.5000	+1.687%	171,871	-11.854%
2026-04-30	19.2400	20.2650	19.0300	20.1600	+4.727%	247,678	-10.367%
2026-04-29	20.6000	20.7800	19.0750	19.2500	-7.452%	489,248	-6.130%
2026-04-28	21.0900	21.1950	20.6600	20.8000	-1.608%	194,178	-13.125%
2026-04-27	21.1000	21.5900	21.0500	21.1400	-0.189%	180,245	-14.522%
2026-04-24	21.1900	21.3050	20.8300	21.1800	+0.570%	168,369	-14.684%
2026-04-23	21.2400	21.2500	20.8100	21.0600	-1.266%	174,413	-14.198%
2026-04-22	21.1900	21.6350	21.0100	21.3300	+1.862%	290,346	-15.284%
2026-04-21	21.2000	21.3900	20.7350	20.9400	-0.899%	240,858	-13.706%
2026-04-20	21.1800	21.6500	20.8500	21.1300	-0.283%	175,993	-14.482%
2026-04-17	21.0400	21.5550	20.9350	21.1900	+2.170%	244,047	-14.724%
2026-04-16	20.5500	20.9900	20.4100	20.7400	+1.023%	191,238	-12.874%
2026-04-15	19.6000	20.5900	19.5700	20.5300	+5.013%	265,943	-11.982%
2026-04-14	19.3300	20.1500	19.2200	19.5500	+2.142%	347,618	-7.570%
2026-04-13	17.9500	19.2400	17.9500	19.1400	+5.455%	215,230	-5.590%
2026-04-10	18.5700	18.7500	17.7600	18.1500	-2.262%	251,588	-0.441%
2026-04-09	18.5900	18.8100	18.4700	18.5700	-0.589%	248,500	-2.693%
2026-04-08	18.3500	19.2800	18.3500	18.6800	+4.533%	209,332	-3.266%
2026-04-07	18.0000	18.0550	17.6300	17.8700	-1.651%	247,403	+1.119%
2026-04-06	18.5000	18.7700	18.0200	18.1700	-2.154%	221,294	-0.550%
2026-04-02	18.2000	18.7900	18.0600	18.5700	+0.378%	217,757	-2.693%
2026-04-01	18.4000	18.9700	18.3600	18.5000	+0.927%	290,766	-2.324%
2026-03-31	18.0000	18.3800	17.6700	18.3300	+3.209%	438,545	-1.418%
2026-03-30	17.7700	17.9300	17.5300	17.7600	-0.056%	312,118	+1.745%
2026-03-27	18.2700	18.3200	17.5050	17.7700	-3.424%	292,197	+1.688%
2026-03-26	18.7000	19.0500	18.3900	18.4000	-1.971%	300,993	-1.793%
2026-03-25	19.1000	20.1600	18.6000	18.7700	-0.793%	225,028	-3.729%
2026-03-24	18.9000	18.9900	18.6200	18.9200	-0.421%	165,345	-4.493%
2026-03-23	18.8300	19.2200	18.6100	19.0000	+2.703%	192,563	-4.895%
2026-03-20	19.1700	19.1700	18.3900	18.5000	-2.785%	320,306	-2.324%
2026-03-19	18.9000	19.4000	18.8100	19.0300	+0.741%	160,161	-5.045%
2026-03-18	19.4000	19.4100	18.8000	18.8900	-3.128%	248,722	-4.341%
2026-03-17	19.2100	19.6600	19.0000	19.5000	+1.775%	478,537	-7.333%
2026-03-16	18.6000	19.6000	18.2000	19.1600	+3.624%	334,389	-5.689%
2026-03-13	18.4600	18.7250	18.2000	18.4900	+0.708%	270,794	-2.271%
2026-03-12	18.4000	18.6800	18.0000	18.3600	-0.864%	551,422	-1.580%
2026-03-11	18.2100	18.5500	17.8700	18.5200	+0.488%	231,612	-2.430%
2026-03-10	18.1500	18.8700	17.9700	18.4300	+0.821%	247,787	-1.953%
2026-03-09	17.6000	18.3600	17.4100	18.2800	+2.524%	249,587	-1.149%
2026-03-06	17.8000	17.9900	17.3600	17.8300	-0.335%	309,513	+1.346%
2026-03-05	17.6200	18.1600	17.5800	17.8900	+0.675%	416,579	+1.006%
2026-03-04	17.6300	17.9500	17.4100	17.7700	+1.311%	196,798	+1.688%
2026-03-03	17.8000	17.8400	16.8400	17.5400	-3.414%	500,155	+3.022%
2026-03-02	18.1400	18.6600	18.0500	18.1600	-2.732%	247,503	-0.496%
2026-02-27	19.2000	19.2850	18.0400	18.6700	-3.713%	382,683	-3.214%
2026-02-26	18.8200	19.5200	18.6500	19.3900	+2.322%	384,025	-6.808%
2026-02-25	18.8200	19.8350	17.7900	18.9500	-4.774%	713,550	-4.644%
2026-02-24	19.9800	20.0700	19.6000	19.9000	-0.450%	268,811	-9.196%
2026-02-23	20.0200	20.1100	19.4900	19.9900	-1.137%	313,717	-9.605%
2026-02-20	20.2000	20.5250	20.0400	20.2200	-0.394%	206,155	-10.633%
2026-02-19	19.9100	21.0200	19.8000	20.3000	+1.805%	359,218	-10.985%
2026-02-18	19.7300	20.0370	19.6000	19.9400	+1.270%	349,072	-9.378%
2026-02-17	19.8300	20.0000	19.4900	19.6900	-0.405%	184,491	-8.228%
2026-02-13	19.9400	20.7150	19.7100	19.7700	-0.853%	231,573	-8.599%
2026-02-12	20.6900	20.7100	19.8000	19.9400	-3.063%	218,102	-9.378%
2026-02-11	21.9400	21.9500	20.0000	20.5700	-1.058%	223,676	-12.154%
2026-02-10	20.9800	21.4000	20.6500	20.7900	-0.526%	146,137	-13.083%
2026-02-09	20.1500	21.0900	19.4000	20.9000	+3.722%	310,995	-13.541%
2026-02-06	19.4000	20.2700	18.7800	20.1500	+4.188%	503,235	-10.323%
2026-02-05	20.1400	20.5100	19.2000	19.3400	-4.020%	199,820	-6.567%
2026-02-04	20.5100	20.8000	19.8700	20.1500	-1.611%	226,721	-10.323%
2026-02-03	20.0000	20.7600	19.7900	20.4800	+1.286%	477,096	-11.768%
2026-02-02	20.8000	21.1300	20.0000	20.2200	-1.892%	552,737	-10.633%
2026-01-30	20.5600	20.9100	20.0800	20.6100	+0.881%	277,078	-12.324%
2026-01-29	20.5400	20.6000	20.0801	20.4300	-0.584%	186,275	-11.552%
2026-01-28	21.8800	21.8900	20.5050	20.5500	-6.122%	380,982	-12.068%
2026-01-27	21.8400	22.1000	21.4750	21.8900	-0.816%	319,373	-17.451%
2026-01-26	22.3500	22.8700	21.6500	22.0700	-1.076%	602,481	-18.124%
2026-01-23	22.5000	22.7000	22.2300	22.3100	-1.675%	179,419	-19.005%
2026-01-22	22.3800	22.7730	22.1700	22.6900	+2.392%	173,147	-20.361%
2026-01-21	21.4700	22.7000	21.4100	22.1600	+3.310%	646,882	-18.457%
2026-01-20	21.8000	21.9800	21.3800	21.4500	-2.233%	218,895	-15.758%
2026-01-16	22.6000	22.8550	21.8500	21.9400	-3.940%	399,231	-17.639%
2026-01-15	23.0000	23.4000	22.4300	22.8400	-0.392%	287,477	-20.884%
2026-01-14	22.7400	22.9600	22.2750	22.9300	+0.614%	196,060	-21.195%
2026-01-13	23.5800	23.5800	22.6700	22.7900	-2.732%	228,857	-20.711%
2026-01-12	23.2000	24.3300	22.9021	23.4300	+0.429%	572,829	-22.877%
2026-01-09	23.1000	23.4000	22.2000	23.3300	+1.127%	298,300	-22.546%
2026-01-08	22.6200	23.3980	22.6000	23.0700	+1.051%	319,971	-21.673%
2026-01-07	21.7500	22.9300	21.6135	22.8300	+5.062%	677,604	-20.850%
2026-01-06	20.7900	21.7500	20.6401	21.7300	+4.421%	309,222	-16.843%
2026-01-05	22.6000	22.9600	20.3900	20.8100	-2.300%	953,257	-13.167%
2026-01-02	21.8900	21.9500	20.7200	21.3000	-2.873%	284,203	-15.164%
2025-12-31	21.8000	22.1000	21.0400	21.9300	+1.013%	802,584	-17.601%
2025-12-30	21.3300	22.0000	21.0200	21.7100	+1.496%	666,141	-16.766%
2025-12-29	21.2500	22.1100	21.2100	21.3900	+0.423%	391,778	-15.521%
2025-12-26	21.4000	21.5200	21.2000	21.3000	-0.560%	196,683	-15.164%
2025-12-24	21.2500	21.6500	21.0100	21.4200	+0.611%	206,055	-15.640%
2025-12-23	21.0900	21.4550	21.0300	21.2900	+0.948%	228,727	-15.124%
2025-12-22	21.0000	21.4950	21.0000	21.0900	-0.519%	444,478	-14.320%
2025-12-19	21.3000	21.5800	20.8552	21.2000	-0.703%	766,515	-14.764%
2025-12-18	21.8000	21.9799	21.0900	21.3500	-1.112%	313,661	-15.363%
2025-12-17	22.1600	22.6500	21.4400	21.5900	-1.819%	501,999	-16.304%
2025-12-16	21.7500	22.1600	21.5000	21.9900	+0.411%	419,532	-17.826%
2025-12-15	21.2000	21.9500	20.9500	21.9000	+4.634%	803,651	-17.489%
2025-12-12	20.4900	21.0675	20.2000	20.9300	+2.548%	332,361	-13.665%
2025-12-11	20.3000	20.4500	20.0000	20.4100	+1.140%	464,378	-11.465%
2025-12-10	21.1400	21.2925	19.8700	20.1800	-4.901%	630,162	-10.456%
2025-12-09	22.2100	24.2500	21.0800	21.2200	+4.946%	1,953,033	-14.844%
2025-12-08	19.8000	20.5500	19.5250	20.2200	+2.535%	669,944	-10.633%
2025-12-05	19.1000	19.9900	18.8800	19.7200	+2.977%	537,742	-8.367%
2025-12-04	17.9000	19.2825	17.8600	19.1500	+6.389%	696,396	-5.640%
2025-12-03	16.8300	18.1700	16.8300	18.0000	+6.825%	639,136	+0.389%
2025-12-02	16.6700	17.1100	16.5200	16.8500	+1.140%	509,482	+7.240%
2025-12-01	16.8700	16.8700	16.2700	16.6600	-1.827%	545,230	+8.463%
2025-11-28	16.9200	17.2450	16.8154	16.9700	+0.355%	200,683	+6.482%
2025-11-26	17.2000	17.3500	16.6500	16.9100	-2.536%	498,069	+6.860%
2025-11-25	16.1000	17.3900	16.0200	17.3500	+8.370%	681,566	+4.150%
2025-11-24	15.2900	16.0600	14.8700	16.0100	+4.915%	925,776	+12.867%
2025-11-21	13.6700	15.3200	13.6100	15.2600	+11.877%	1,079,365	+18.414%
2025-11-20	13.7900	14.0800	13.5200	13.6400	-0.073%	371,210	+32.478%
2025-11-19	13.2900	13.7200	13.2000	13.6500	+3.409%	297,819	+32.381%
2025-11-18	12.8000	13.3300	12.6500	13.2000	+2.405%	358,510	+36.894%
2025-11-17	12.8000	13.0800	12.6500	12.8900	-0.078%	294,853	+40.186%
2025-11-14	12.4000	13.1500	12.4000	12.9000	+3.283%	331,706	+40.078%
2025-11-13	12.7000	12.9150	12.3600	12.4900	-2.802%	289,401	+44.676%
2025-11-12	12.5300	12.9000	12.5000	12.8500	+2.636%	309,500	+40.623%
2025-11-11	11.8400	12.5300	11.7500	12.5200	+6.282%	362,606	+44.329%
2025-11-10	11.9600	11.9900	11.4200	11.7800	-1.669%	262,677	+53.396%
2025-11-07	11.4900	11.9800	11.2650	11.9800	+3.633%	322,929	+50.835%
2025-11-06	11.7700	11.9900	11.5000	11.5600	-1.868%	473,498	+56.315%
2025-11-05	11.2500	11.8800	10.9420	11.7800	+7.875%	485,251	+53.396%
2025-11-04	11.4000	11.5100	10.8500	10.9200	-3.704%	347,607	+65.476%
2025-11-03	11.3900	11.6000	11.1000	11.3400	-0.526%	237,871	+59.347%
2025-10-31	11.2200	11.6000	11.2000	11.4000	+0.707%	245,909	+58.509%
2025-10-30	12.0000	12.1000	11.2700	11.3200	-5.902%	320,683	+59.629%
2025-10-29	12.8200	12.8200	12.0100	12.0300	-6.235%	331,922	+50.208%
2025-10-28	12.8400	12.9900	12.6550	12.8300	-0.465%	207,548	+40.842%
2025-10-27	13.0300	13.0900	12.8000	12.8900	0.000%	280,993	+40.186%
2025-10-24	13.0600	13.0600	12.7300	12.8900	-0.386%	197,215	+40.186%
2025-10-23	13.3600	13.4800	12.5400	12.9400	-3.361%	313,307	+39.645%
2025-10-22	13.3100	13.8600	13.0000	13.3900	+0.075%	422,193	+34.951%
2025-10-21	12.6600	13.7800	12.4600	13.3800	+7.040%	671,762	+35.052%
2025-10-20	12.8000	12.9900	12.4500	12.5000	-1.652%	259,568	+44.560%
2025-10-17	12.8000	12.8900	12.3300	12.7100	-2.156%	318,539	+42.172%
2025-10-16	12.6900	12.9900	12.5700	12.9900	+2.728%	245,119	+39.107%
2025-10-15	12.5000	12.9900	12.4500	12.6450	+1.485%	202,523	+42.902%
2025-10-14	11.9000	12.6000	11.9000	12.4600	+4.007%	176,483	+45.024%
2025-10-13	11.9300	12.2000	11.9100	11.9800	+0.251%	114,387	+50.835%
2025-10-10	12.8000	12.8100	11.9300	11.9500	-6.786%	169,977	+51.213%
2025-10-09	12.2800	12.9650	12.2800	12.8200	+4.739%	256,915	+40.952%
2025-10-08	11.8400	12.3000	11.5700	12.2400	+3.729%	248,893	+47.631%
2025-10-07	12.5500	12.5750	11.7900	11.8000	-6.126%	201,463	+53.136%
2025-10-06	12.7000	12.7200	12.3250	12.5700	-0.554%	141,937	+43.755%
2025-10-03	11.8500	12.9900	11.8500	12.6400	+7.028%	539,153	+42.959%
2025-10-02	11.5400	11.9000	11.4400	11.8100	+2.163%	140,385	+53.006%
2025-10-01	11.4600	11.7400	11.2000	11.5600	+0.609%	279,859	+56.315%
2025-09-30	11.4800	11.5400	11.2600	11.4900	-0.087%	137,968	+57.267%
2025-09-29	11.4500	11.6500	11.2900	11.5000	+1.143%	132,161	+57.130%
2025-09-26	11.2900	11.4850	11.1300	11.3700	+0.619%	207,847	+58.927%
2025-09-25	12.1000	12.1000	11.3000	11.3000	-7.453%	245,881	+59.912%
2025-09-24	12.0400	12.6550	12.0400	12.2100	+1.160%	218,037	+47.993%
2025-09-23	12.2100	12.2700	12.0100	12.0700	-0.984%	145,205	+49.710%
2025-09-22	12.3000	12.3000	11.8000	12.1900	-0.490%	211,687	+48.236%
2025-09-19	12.6000	12.6785	12.0350	12.2500	-2.468%	983,505	+47.510%
2025-09-18	12.0000	12.5900	11.9347	12.5600	+5.105%	214,362	+43.869%
2025-09-17	11.7700	12.2900	11.7300	11.9500	+2.399%	236,560	+51.213%
2025-09-16	11.9000	12.1000	11.6000	11.6700	-2.343%	169,985	+54.841%
2025-09-15	11.6000	12.2300	11.5500	11.9500	+3.284%	315,958	+51.213%
2025-09-12	11.5500	11.6800	11.3000	11.5700	+0.087%	310,594	+56.180%
2025-09-11	11.4600	11.7900	11.3750	11.5600	+1.049%	178,258	+56.315%
2025-09-10	11.7400	11.8400	11.3850	11.4400	-3.541%	209,564	+57.955%
2025-09-09	12.0700	12.1400	11.7700	11.8600	-1.658%	196,919	+52.361%
2025-09-08	11.8800	12.0800	11.7700	12.0600	+2.203%	232,820	+49.834%
2025-09-05	12.3100	12.6000	11.7300	11.8000	-4.298%	273,427	+53.136%
2025-09-04	11.6700	12.3400	11.5100	12.3300	+6.202%	275,251	+46.553%
2025-09-03	11.3600	11.6300	11.3000	11.6100	+1.664%	264,183	+55.642%
2025-09-02	11.7000	11.7900	11.1750	11.4200	-3.466%	323,384	+58.231%
2025-08-29	11.9400	12.0500	11.7250	11.8300	-1.170%	226,039	+52.747%
2025-08-28	11.5700	11.9700	11.5100	11.9700	+3.190%	180,773	+50.961%
2025-08-27	11.4500	12.0689	11.4500	11.6000	+1.222%	246,217	+55.776%
2025-08-26	11.4000	11.5800	11.2800	11.4600	+0.175%	528,396	+57.679%
2025-08-25	12.0200	12.0450	11.4200	11.4400	-5.141%	315,783	+57.955%
2025-08-22	11.6800	12.2650	11.6100	12.0600	+3.253%	365,701	+49.834%
2025-08-21	11.5100	11.7900	11.4000	11.6800	+0.864%	223,504	+54.709%
2025-08-20	11.7500	11.7502	11.3500	11.5800	-1.781%	220,095	+56.045%
2025-08-19	12.2000	12.2400	11.6500	11.7900	-3.202%	320,265	+53.265%
2025-08-18	12.3700	12.6000	12.0100	12.1800	-1.056%	221,926	+48.358%
2025-08-15	11.9000	12.3900	11.8100	12.3100	+4.411%	285,672	+46.791%
2025-08-14	11.8300	11.9400	11.5700	11.7900	-1.008%	241,753	+53.265%
2025-08-13	11.6200	12.1150	11.5500	11.9100	+1.795%	458,303	+51.721%
2025-08-12	12.2000	12.2854	11.6600	11.7000	-3.465%	360,279	+54.444%
2025-08-11	12.9000	12.9000	12.0700	12.1200	-6.119%	392,376	+49.092%
2025-08-08	12.6900	13.2850	12.6800	12.9100	+2.623%	636,792	+39.969%
2025-08-07	12.9000	12.9000	12.1500	12.5800	-1.565%	510,266	+43.641%
2025-08-06	15.0000	15.0000	11.5350	12.7800	-15.252%	1,172,064	+41.393%
2025-08-05	15.2900	15.3000	14.7800	15.0800	-0.985%	383,607	+19.828%
2025-08-04	14.2400	15.2700	14.2300	15.2300	+7.709%	374,931	+18.647%
2025-08-01	14.3500	14.4100	14.0900	14.1400	-1.806%	272,830	+27.793%
2025-07-31	14.8000	14.8999	14.3700	14.4000	-3.485%	320,500	+25.486%
2025-07-30	14.8100	15.0950	14.7100	14.9200	+1.084%	270,467	+21.113%
2025-07-29	15.0000	15.0000	14.3701	14.7600	-1.337%	153,136	+22.425%
2025-07-28	15.2000	15.2000	14.8550	14.9600	-1.124%	163,354	+20.789%
2025-07-25	15.3700	15.5000	14.7200	15.1300	-1.625%	193,502	+19.432%
2025-07-24	15.6500	15.7000	15.3100	15.3800	-2.349%	154,885	+17.490%
2025-07-23	15.5900	15.8000	15.4300	15.7500	+1.482%	185,162	+14.730%
2025-07-22	15.2700	15.8900	15.1500	15.5200	+2.038%	177,140	+16.430%
2025-07-21	15.6900	15.9600	15.1600	15.2100	-2.375%	109,094	+18.803%
2025-07-18	15.8100	15.8500	15.4000	15.5800	-0.256%	217,957	+15.982%
2025-07-17	15.8500	16.0400	15.5700	15.6200	-1.139%	192,367	+15.685%
2025-07-16	15.8000	15.8500	15.4000	15.8000	+0.445%	283,154	+14.367%
2025-07-15	16.5100	16.5100	15.6400	15.7300	-3.968%	298,925	+14.876%
2025-07-14	16.0100	16.5100	15.6900	16.3800	+1.550%	227,941	+10.317%
2025-07-11	16.6100	16.8000	16.1150	16.1300	-3.759%	131,165	+12.027%
2025-07-10	16.4600	16.9300	16.3000	16.7600	+1.576%	175,391	+7.816%
2025-07-09	17.1300	17.2200	16.4000	16.5000	-3.678%	246,694	+9.515%
2025-07-08	17.2000	17.5300	17.0000	17.1300	-0.407%	242,767	+5.487%
2025-07-07	18.8000	18.9000	17.0200	17.2000	-9.139%	390,015	+5.058%
2025-07-03	18.7000	19.0111	18.6000	18.9300	+1.610%	99,519	-4.543%
2025-07-02	18.5400	18.8800	18.3500	18.6300	+0.323%	147,389	-3.006%
2025-07-01	18.6000	18.8400	18.3000	18.5700	-0.854%	242,794	-2.693%
2025-06-30	18.9100	19.3000	18.5400	18.7300	-0.899%	276,403	-3.524%
2025-06-27	19.2400	19.4791	18.3100	18.9000	-2.022%	2,360,346	-4.392%
2025-06-26	19.2600	19.4050	19.0800	19.2900	-0.155%	205,253	-6.325%
2025-06-25	19.6500	19.6890	19.2300	19.3200	-1.679%	246,285	-6.470%
2025-06-24	19.2600	20.0900	18.5600	19.6500	+6.274%	390,025	-8.041%
2025-06-23	17.9200	18.5300	17.6850	18.4900	+3.238%	318,512	-2.271%
2025-06-20	17.9700	17.9900	17.6000	17.9100	+0.618%	254,336	+0.893%
2025-06-18	17.7500	17.9900	17.4200	17.8000	+0.338%	398,536	+1.517%
2025-06-17	17.0900	17.9000	16.8000	17.7400	+3.020%	428,768	+1.860%
2025-06-16	17.2500	17.3600	16.8178	17.2200	-0.290%	390,377	+4.936%
2025-06-13	18.0100	18.1100	17.1410	17.2700	-5.006%	424,073	+4.632%
2025-06-12	17.8200	18.1900	17.7400	18.1800	+2.336%	248,305	-0.605%
2025-06-11	17.7700	17.8300	17.2850	17.7650	+0.254%	318,446	+1.717%
2025-06-10	17.9900	18.1300	17.5750	17.7200	-0.505%	173,245	+1.975%
2025-06-09	18.0000	18.1960	17.6000	17.8100	-0.447%	166,502	+1.460%
2025-06-06	17.8750	18.1400	17.7500	17.8900	+2.229%	235,568	+1.006%
2025-06-05	17.0200	17.8400	16.7850	17.5000	+2.100%	275,527	+3.257%
2025-06-04	16.9800	17.5852	16.9800	17.1400	+1.240%	432,056	+5.426%
2025-06-03	17.1500	17.2000	16.8100	16.9300	-1.455%	239,017	+6.734%
2025-06-02	16.9700	17.1800	16.4000	17.1800	+2.201%	270,639	+5.180%
2025-05-30	16.9500	17.2400	16.5200	16.8100	-1.234%	254,721	+7.496%
2025-05-29	17.1500	17.7900	17.0000	17.0200	-0.989%	238,637	+6.169%
2025-05-28	17.2500	17.4699	17.0000	17.1900	-0.521%	473,693	+5.119%
2025-05-27	16.8000	17.7536	16.8000	17.2800	+4.222%	635,554	+4.572%
2025-05-23	17.3800	17.3800	16.5400	16.5800	-3.940%	212,631	+8.987%
2025-05-22	17.4100	17.6100	17.2000	17.2600	-1.652%	252,553	+4.693%
2025-05-21	18.1100	18.2900	17.4000	17.5500	-3.465%	380,486	+2.963%
2025-05-20	17.9800	18.3800	17.6650	18.1800	+1.963%	339,718	-0.605%
2025-05-19	17.8000	17.9000	17.1050	17.8300	-0.779%	336,748	+1.346%
2025-05-16	17.6000	18.3100	16.9900	17.9700	+2.160%	405,591	+0.556%
2025-05-15	16.5900	17.7100	16.0650	17.5900	+6.865%	351,410	+2.729%
2025-05-14	16.6700	17.2300	16.1900	16.4600	-0.843%	357,891	+9.781%
2025-05-13	17.0000	17.9331	16.0800	16.6000	-3.263%	294,247	+8.855%
2025-05-12	16.4500	17.2600	16.0000	17.1600	+7.451%	445,087	+5.303%
2025-05-09	17.7900	17.7900	15.5500	15.9700	-6.608%	468,171	+13.150%
2025-05-08	16.2000	17.2900	15.8900	17.1000	+6.808%	299,118	+5.673%
2025-05-07	15.4000	16.2800	15.2000	16.0100	+1.522%	342,028	+12.867%
2025-05-06	16.0500	16.2250	15.4900	15.7700	-2.534%	308,037	+14.585%
2025-05-05	16.2100	16.2450	15.6200	16.1800	-0.858%	242,630	+11.681%
2025-05-02	16.5400	16.7050	16.2000	16.3200	+0.246%	208,040	+10.723%
2025-05-01	16.1400	16.4700	15.5500	16.2800	+1.181%	219,582	+10.995%
2025-04-30	16.2000	16.3500	15.6000	16.0900	-1.650%	148,152	+12.306%
2025-04-29	16.2400	16.6750	15.6450	16.3600	+1.050%	272,022	+10.452%
2025-04-28	15.0700	16.2800	15.0400	16.1900	+5.748%	231,565	+11.612%
2025-04-25	15.2700	15.4300	14.7300	15.3100	-1.162%	247,385	+18.027%
2025-04-24	15.1900	15.5700	14.9200	15.4900	+2.719%	359,259	+16.656%
2025-04-23	15.1500	15.6000	14.8053	15.0800	+2.099%	539,773	+19.828%
2025-04-22	15.1400	15.6100	14.0100	14.7700	-1.072%	425,319	+22.343%
2025-04-21	14.6800	15.1400	14.0101	14.9300	+0.573%	320,416	+21.031%
2025-04-17	14.3800	15.1800	14.3000	14.8450	+2.450%	621,579	+21.724%
2025-04-16	14.5100	14.9000	14.0760	14.4900	-0.549%	270,400	+24.707%
2025-04-15	14.5300	15.1150	13.9700	14.5700	-2.083%	250,262	+24.022%
2025-04-14	15.5600	15.8700	14.2000	14.8800	-0.800%	489,617	+21.438%
2025-04-11	12.9800	15.8400	12.6100	15.0000	+34.529%	2,300,316	+20.467%
2025-04-10	18.6700	18.6700	10.0100	11.1500	-42.018%	1,382,409	+62.063%
2025-04-09	16.7800	19.6400	16.7800	19.2300	+13.318%	287,097	-6.032%
2025-04-08	18.3500	19.3300	16.7300	16.9700	-6.707%	243,303	+6.482%
2025-04-07	17.7800	18.9300	17.2400	18.1900	-1.356%	113,895	-0.660%
2025-04-04	18.9800	19.0300	17.6700	18.4400	-1.548%	182,944	-2.007%
2025-04-03	18.7400	18.9550	18.0900	18.7300	-2.651%	148,386	-3.524%
2025-04-02	18.5200	19.3900	18.5200	19.2400	+2.504%	115,360	-6.081%
2025-04-01	19.0000	19.1200	18.5005	18.7700	-2.290%	84,510	-3.729%
2025-03-31	19.2600	19.5000	18.8000	19.2100	-1.285%	157,679	-5.934%
2025-03-28	19.7700	19.9500	19.4050	19.4600	-1.866%	136,057	-7.143%
2025-03-27	19.5000	19.8900	19.2800	19.8300	+1.329%	87,779	-8.875%
2025-03-26	20.1600	20.3250	19.5100	19.5700	-2.927%	113,646	-7.665%
2025-03-25	21.2400	21.2400	20.0500	20.1600	-4.228%	86,842	-10.367%
2025-03-24	20.6000	21.1600	20.5500	21.0500	+3.085%	244,168	-14.157%
2025-03-21	20.1800	20.7300	20.0100	20.4200	+0.740%	135,714	-11.508%
2025-03-20	20.4600	20.9700	20.1700	20.2700	-1.769%	145,892	-10.853%
2025-03-19	20.6400	20.9400	20.4400	20.6350	-0.218%	75,928	-12.430%
2025-03-18	20.5000	20.8550	19.9850	20.6800	+1.026%	147,167	-12.621%
2025-03-17	22.0900	22.0900	20.4100	20.4700	-2.663%	140,597	-11.724%
2025-03-14	21.4200	21.7500	21.0300	21.0300	-1.729%	105,576	-14.075%
2025-03-13	21.7100	21.9200	20.8800	21.4000	-0.742%	140,421	-15.561%
2025-03-12	23.2500	23.2750	21.5600	21.5600	-7.189%	133,801	-16.187%
2025-03-11	22.2600	23.2300	22.0000	23.2300	+4.593%	196,716	-22.213%
2025-03-10	22.6800	22.9800	21.8100	22.2100	-2.115%	257,421	-18.640%
2025-03-07	22.2300	22.7900	21.6700	22.6900	+2.115%	333,360	-20.361%
2025-03-06	23.2400	23.2400	21.3500	22.2200	-4.799%	343,722	-18.677%
2025-03-05	23.8900	24.3100	22.8800	23.3400	-1.768%	225,340	-22.579%
2025-03-04	24.5100	24.6800	23.3500	23.7600	-3.493%	345,930	-23.948%
2025-03-03	23.3300	24.6400	23.2700	24.6200	+5.938%	227,909	-26.604%
2025-02-28	23.6800	24.2000	22.9300	23.2400	-2.189%	363,043	-22.246%
2025-02-27	25.0900	25.3700	23.5200	23.7600	-5.714%	226,824	-23.948%
2025-02-26	25.4000	25.9800	25.0000	25.2000	-1.331%	230,932	-28.294%
2025-02-25	25.5200	26.0400	24.1239	25.5400	+0.433%	434,890	-29.248%
2025-02-24	24.7400	25.4880	24.0400	25.4300	+2.997%	342,586	-28.942%
2025-02-21	23.4800	25.0850	23.2900	24.6900	+6.837%	319,845	-26.812%
2025-02-20	22.0300	23.4600	21.8350	23.1100	+4.334%	178,561	-21.809%
2025-02-19	21.9700	22.2350	21.8850	22.1500	+0.819%	73,279	-18.420%
2025-02-18	21.5300	22.1600	21.5300	21.9700	+2.472%	93,849	-17.751%
2025-02-14	21.9900	22.3800	21.3900	21.4400	-2.100%	299,148	-15.718%
2025-02-13	22.5900	22.5900	21.8700	21.9000	-1.882%	116,716	-17.489%
2025-02-12	21.5100	22.3400	21.3900	22.3200	+2.198%	111,718	-19.041%
2025-02-11	21.2200	22.2500	21.2200	21.8400	+1.866%	87,935	-17.262%

.dark-mode .TYtCML{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TYtCML{ color: #333333; background-color: white; border: 2px solid #333333; }CBLLCeriBell, Inc. Common Stockstock NASDAQ

CBLL
CeriBell, Inc. Common Stock
stock NASDAQ