CBRS
Cerebras Systems Inc. Class A Common Stock
stockNASDAQ
At CloseNov 12, 2026 3:59:57 PM EST
97.97USD-3.115%(-3.15)14,974,878
Pre-marketNov 12, 2026 9:29:59 AM EST
96.83USD-4.242%(-4.29)
After-hoursNov 12, 2026 4:59:30 PM EST
113.23USD+15.576%(+15.26)
CBRS Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-12 | 96.93 | 104.00 | 93.92 | 97.97 | -3.077% | 14,974,878 | 0.000% |
| 2026-11-11 | 98.05 | 103.23 | 95.79 | 101.08 | +7.922% | 9,412,507 | -3.077% |
| 2026-11-10 | 93.01 | 99.82 | 90.72 | 93.66 | -3.144% | 8,257,951 | +4.602% |
| 2026-11-09 | 89.38 | 97.46 | 87.16 | 96.70 | +7.828% | 8,573,957 | +1.313% |
| 2026-11-06 | 85.30 | 90.29 | 83.50 | 89.68 | +9.754% | 9,967,035 | +9.244% |
| 2026-11-05 | 88.01 | 89.49 | 77.84 | 81.71 | -11.040% | 16,422,801 | +19.900% |
| 2026-11-04 | 94.50 | 99.19 | 90.28 | 91.85 | -6.103% | 10,482,761 | +6.663% |
| 2026-11-03 | 97.61 | 102.27 | 96.80 | 97.82 | +1.515% | 9,495,417 | +0.153% |
| 2026-11-02 | 106.81 | 106.81 | 95.03 | 96.36 | -11.742% | 13,282,651 | +1.671% |
| 2026-10-30 | 107.50 | 109.30 | 104.18 | 109.18 | -5.193% | 9,203,164 | -10.267% |
| 2026-10-29 | 110.69 | 119.87 | 110.69 | 115.16 | +2.310% | 10,310,944 | -14.927% |
| 2026-10-28 | 119.33 | 120.60 | 105.36 | 112.56 | -5.658% | 18,971,339 | -12.962% |
| 2026-10-27 | 109.53 | 120.50 | 108.88 | 119.31 | +10.095% | 14,366,814 | -17.886% |
| 2026-10-26 | 110.39 | 111.33 | 106.27 | 108.37 | -2.211% | 7,925,415 | -9.597% |
| 2026-10-23 | 109.33 | 114.65 | 106.13 | 110.82 | +1.726% | 7,620,683 | -11.595% |
| 2026-10-22 | 113.96 | 114.19 | 107.89 | 108.94 | -7.662% | 11,147,478 | -10.070% |
| 2026-10-21 | 120.05 | 121.56 | 115.13 | 117.98 | -0.220% | 7,739,723 | -16.961% |
| 2026-10-20 | 118.20 | 126.10 | 116.22 | 118.24 | -2.006% | 10,078,185 | -17.143% |
| 2026-10-19 | 130.03 | 130.86 | 120.12 | 120.66 | -5.149% | 11,658,338 | -18.805% |
| 2026-10-16 | 137.66 | 137.88 | 126.05 | 127.21 | -10.523% | 11,823,631 | -22.986% |
| 2026-10-15 | 137.11 | 142.44 | 133.88 | 142.17 | +0.488% | 8,980,788 | -31.090% |
| 2026-10-14 | 143.71 | 148.26 | 139.91 | 141.48 | -5.101% | 11,828,671 | -30.753% |
| 2026-10-13 | 143.20 | 150.00 | 142.07 | 149.09 | +1.681% | 8,131,824 | -34.286% |
| 2026-10-12 | 160.88 | 161.20 | 145.75 | 146.62 | -10.690% | 18,136,757 | -33.181% |
| 2026-10-09 | 169.99 | 170.11 | 162.48 | 164.17 | -2.233% | 7,058,722 | -40.324% |
| 2026-10-08 | 171.80 | 172.70 | 161.51 | 167.92 | -4.073% | 10,169,708 | -41.657% |
| 2026-10-07 | 172.95 | 175.68 | 171.00 | 175.05 | -1.158% | 5,368,202 | -44.033% |
| 2026-10-06 | 178.73 | 184.66 | 175.17 | 177.10 | -2.451% | 9,434,048 | -44.681% |
| 2026-10-05 | 175.03 | 185.29 | 174.50 | 181.55 | +9.085% | 15,493,350 | -46.037% |
| 2026-10-02 | 172.39 | 175.13 | 165.22 | 166.43 | -1.823% | 12,525,810 | -41.134% |
| 2026-10-01 | 181.93 | 184.67 | 168.40 | 169.52 | -4.576% | 12,203,334 | -42.207% |
| 2026-09-30 | 183.69 | 185.35 | 177.60 | 177.65 | -8.874% | 13,896,794 | -44.852% |
| 2026-09-29 | 200.85 | 214.00 | 194.21 | 194.95 | -0.910% | 9,465,369 | -49.746% |
| 2026-09-28 | 204.50 | 205.21 | 193.61 | 196.74 | -4.842% | 5,210,545 | -50.203% |
| 2026-09-25 | 211.81 | 213.00 | 203.61 | 206.75 | +0.165% | 5,644,657 | -52.614% |
| 2026-09-24 | 197.52 | 208.65 | 197.04 | 206.41 | +0.570% | 3,182,834 | -52.536% |
| 2026-09-23 | 212.45 | 213.00 | 203.00 | 205.24 | -3.376% | 3,837,201 | -52.266% |
| 2026-09-22 | 203.61 | 213.21 | 201.06 | 212.41 | +1.880% | 6,073,450 | -53.877% |
| 2026-09-21 | 200.00 | 211.75 | 199.85 | 208.49 | +5.102% | 6,890,230 | -53.010% |
| 2026-09-18 | 197.36 | 203.15 | 196.61 | 198.37 | +2.179% | 10,804,205 | -50.612% |
| 2026-09-17 | 194.72 | 198.80 | 191.20 | 194.14 | +1.927% | 5,312,591 | -49.536% |
| 2026-09-16 | 185.00 | 191.50 | 181.88 | 190.47 | +3.499% | 5,042,781 | -48.564% |
| 2026-09-15 | 181.71 | 188.28 | 180.22 | 184.03 | +1.556% | 3,570,787 | -46.764% |
| 2026-09-14 | 179.86 | 185.20 | 177.53 | 181.21 | -5.585% | 5,231,448 | -45.936% |
| 2026-09-11 | 192.40 | 196.71 | 189.73 | 191.93 | +0.308% | 3,418,164 | -48.955% |
| 2026-09-10 | 190.93 | 195.07 | 189.11 | 191.34 | -2.477% | 3,414,084 | -48.798% |
| 2026-09-09 | 196.41 | 204.50 | 194.56 | 196.20 | -1.787% | 4,281,251 | -50.066% |
| 2026-09-08 | 217.11 | 222.50 | 199.61 | 199.77 | -4.894% | 7,994,352 | -50.959% |
| 2026-09-04 | 190.99 | 216.90 | 190.45 | 210.05 | +10.297% | 13,761,584 | -53.359% |
| 2026-09-03 | 181.44 | 191.06 | 181.01 | 190.44 | +3.208% | 4,968,732 | -48.556% |
| 2026-09-02 | 170.00 | 185.50 | 168.70 | 184.52 | +6.894% | 6,991,696 | -46.905% |
| 2026-09-01 | 179.45 | 182.33 | 171.54 | 172.62 | -6.307% | 6,457,751 | -43.245% |
| 2026-08-31 | 177.73 | 184.99 | 176.20 | 184.24 | +2.881% | 4,617,792 | -46.825% |
| 2026-08-28 | 183.83 | 183.97 | 176.89 | 179.08 | -4.066% | 5,366,236 | -45.293% |
| 2026-08-27 | 187.25 | 187.66 | 180.01 | 186.67 | +2.481% | 6,073,988 | -47.517% |
| 2026-08-26 | 180.10 | 184.21 | 177.07 | 182.15 | -0.960% | 6,697,452 | -46.215% |
| 2026-08-25 | 187.96 | 190.50 | 180.39 | 183.91 | -0.817% | 7,056,058 | -46.731% |
| 2026-08-24 | 190.46 | 192.50 | 184.14 | 185.43 | -5.456% | 5,749,312 | -47.166% |
| 2026-08-21 | 209.68 | 210.21 | 195.66 | 196.13 | -6.538% | 7,780,800 | -50.048% |
| 2026-08-20 | 212.95 | 213.80 | 202.88 | 209.85 | -2.708% | 6,698,646 | -53.314% |
| 2026-08-19 | 217.68 | 217.99 | 201.00 | 215.69 | -1.964% | 11,022,596 | -54.578% |
| 2026-08-18 | 239.65 | 241.71 | 214.51 | 220.01 | -12.688% | 13,420,042 | -55.470% |
| 2026-08-17 | 224.00 | 261.08 | 223.44 | 251.98 | +15.070% | 14,897,408 | -61.120% |
| 2026-08-14 | 225.00 | 229.00 | 215.77 | 218.98 | -5.208% | 14,649,826 | -55.261% |
| 2026-08-13 | 220.00 | 239.99 | 219.09 | 231.01 | -11.848% | 16,564,768 | -57.591% |
| 2026-08-12 | 248.82 | 265.63 | 240.88 | 262.06 | +11.629% | 11,303,348 | -62.615% |
| 2026-08-11 | 231.29 | 236.75 | 220.50 | 234.76 | +2.065% | 3,203,183 | -58.268% |
| 2026-08-10 | 227.54 | 234.25 | 224.10 | 230.01 | +1.447% | 3,691,036 | -57.406% |
| 2026-08-07 | 217.72 | 228.99 | 204.11 | 226.73 | +7.302% | 4,156,842 | -56.790% |
| 2026-08-06 | 206.50 | 219.50 | 205.00 | 211.30 | -1.400% | 2,956,216 | -53.635% |
| 2026-08-05 | 219.18 | 227.00 | 212.59 | 214.30 | -5.657% | 3,650,799 | -54.284% |
| 2026-08-04 | 221.19 | 230.99 | 214.05 | 227.15 | +3.264% | 5,315,914 | -56.870% |
| 2026-08-03 | 190.49 | 222.50 | 184.85 | 219.97 | +10.699% | 4,896,549 | -55.462% |
| 2026-07-31 | 208.07 | 214.50 | 195.55 | 198.71 | -2.147% | 3,787,354 | -50.697% |
| 2026-07-30 | 178.97 | 204.87 | 175.57 | 203.07 | +19.883% | 6,702,861 | -51.756% |
| 2026-07-29 | 190.50 | 190.57 | 168.71 | 169.39 | -12.106% | 6,436,867 | -42.163% |
| 2026-07-28 | 180.47 | 193.24 | 173.70 | 192.72 | +2.179% | 4,756,167 | -49.165% |
| 2026-07-27 | 202.56 | 202.71 | 181.75 | 188.61 | -5.278% | 5,277,965 | -48.057% |
| 2026-07-24 | 213.22 | 214.97 | 192.86 | 199.12 | -9.491% | 5,949,740 | -50.799% |
| 2026-07-23 | 205.53 | 236.38 | 201.37 | 220.00 | +4.862% | 8,227,250 | -55.468% |
| 2026-07-22 | 204.51 | 244.00 | 203.20 | 209.80 | +0.590% | 10,774,674 | -53.303% |
| 2026-07-21 | 180.79 | 210.63 | 179.57 | 208.57 | +17.916% | 6,244,191 | -53.028% |
| 2026-07-20 | 176.61 | 181.94 | 164.72 | 176.88 | +2.326% | 4,262,893 | -44.612% |
| 2026-07-17 | 172.68 | 176.47 | 162.35 | 172.86 | -4.211% | 5,278,307 | -43.324% |
| 2026-07-16 | 178.51 | 186.40 | 174.76 | 180.46 | -1.929% | 3,771,141 | -45.711% |
| 2026-07-15 | 204.90 | 205.11 | 182.50 | 184.01 | -9.715% | 4,604,989 | -46.758% |
| 2026-07-14 | 206.00 | 208.44 | 187.15 | 203.81 | -0.396% | 4,681,537 | -51.931% |
| 2026-07-13 | 207.20 | 213.87 | 203.12 | 204.62 | -4.863% | 3,500,323 | -52.121% |
| 2026-07-10 | 194.20 | 216.46 | 191.22 | 215.08 | +8.336% | 5,289,042 | -54.450% |
| 2026-07-09 | 188.91 | 204.62 | 186.28 | 198.53 | +9.250% | 4,895,288 | -50.652% |
| 2026-07-08 | 176.00 | 188.55 | 174.41 | 181.72 | +2.893% | 3,367,183 | -46.087% |
| 2026-07-07 | 185.00 | 185.00 | 173.36 | 176.61 | -8.020% | 4,827,177 | -44.527% |
| 2026-07-06 | 205.35 | 206.29 | 191.05 | 192.01 | -6.273% | 4,945,988 | -48.977% |
| 2026-07-02 | 220.00 | 223.63 | 203.55 | 204.86 | -7.416% | 6,233,893 | -52.177% |
| 2026-07-01 | 215.48 | 228.30 | 211.25 | 221.27 | +0.122% | 8,657,153 | -55.724% |
| 2026-06-30 | 204.51 | 221.83 | 201.67 | 221.00 | +2.239% | 8,539,011 | -55.670% |
| 2026-06-29 | 184.00 | 220.57 | 182.10 | 216.16 | +19.037% | 13,285,405 | -54.677% |
| 2026-06-26 | 162.66 | 184.03 | 160.81 | 181.59 | +7.756% | 10,659,011 | -46.049% |
| 2026-06-25 | 189.51 | 189.91 | 161.26 | 168.52 | -7.539% | 18,393,356 | -41.864% |
| 2026-06-24 | 208.00 | 209.99 | 181.56 | 182.26 | -19.610% | 21,373,825 | -46.247% |
| 2026-06-23 | 213.75 | 237.00 | 210.00 | 226.72 | +1.020% | 8,337,404 | -56.788% |
| 2026-06-22 | 237.83 | 241.68 | 224.00 | 224.43 | -4.380% | 4,738,736 | -56.347% |
| 2026-06-18 | 220.00 | 245.24 | 215.20 | 234.71 | +9.847% | 7,196,608 | -58.259% |
| 2026-06-17 | 213.93 | 230.99 | 209.84 | 213.67 | +0.669% | 4,927,808 | -54.149% |
| 2026-06-16 | 218.50 | 218.50 | 202.28 | 212.25 | -2.651% | 5,006,534 | -53.842% |
| 2026-06-15 | 224.30 | 224.80 | 211.00 | 218.03 | +1.883% | 5,061,534 | -55.066% |
| 2026-06-12 | 230.29 | 230.37 | 208.00 | 214.00 | -5.540% | 4,739,947 | -54.220% |
| 2026-06-11 | 238.98 | 241.00 | 220.50 | 226.55 | -4.542% | 3,908,461 | -56.756% |
| 2026-06-10 | 226.65 | 253.52 | 226.15 | 237.33 | +4.636% | 5,373,544 | -58.720% |
| 2026-06-09 | 244.50 | 244.50 | 215.01 | 226.81 | -4.631% | 5,707,415 | -56.806% |
| 2026-06-08 | 212.60 | 249.76 | 204.13 | 237.83 | +18.317% | 8,691,315 | -58.807% |
| 2026-06-05 | 208.68 | 222.78 | 196.73 | 201.01 | -6.681% | 4,393,433 | -51.261% |
| 2026-06-04 | 212.25 | 219.78 | 205.47 | 215.40 | +0.214% | 4,137,175 | -54.517% |
| 2026-06-03 | 230.06 | 230.06 | 213.25 | 214.94 | -9.124% | 3,827,750 | -54.420% |
| 2026-06-02 | 220.05 | 241.69 | 217.00 | 236.52 | +10.896% | 5,236,620 | -58.579% |
| 2026-06-01 | 231.88 | 232.37 | 212.60 | 213.28 | -10.005% | 5,823,744 | -54.065% |
| 2026-05-29 | 247.12 | 251.35 | 232.56 | 236.99 | -2.308% | 4,350,232 | -58.661% |
| 2026-05-28 | 260.95 | 268.78 | 241.53 | 242.59 | -9.108% | 5,692,273 | -59.615% |
| 2026-05-27 | 243.86 | 269.39 | 243.03 | 266.90 | +10.422% | 6,522,933 | -63.293% |
| 2026-05-26 | 260.00 | 262.29 | 236.10 | 241.71 | -5.869% | 8,180,275 | -59.468% |
| 2026-05-22 | 285.00 | 285.00 | 250.27 | 256.78 | -8.898% | 11,783,761 | -61.847% |
| 2026-05-21 | 293.70 | 294.00 | 275.42 | 281.86 | -3.038% | 5,411,200 | -65.242% |
| 2026-05-20 | 317.52 | 338.32 | 284.25 | 290.69 | -4.262% | 12,851,707 | -66.297% |
| 2026-05-19 | 292.17 | 333.99 | 286.15 | 303.63 | +2.353% | 10,379,591 | -67.734% |
| 2026-05-18 | 291.55 | 303.66 | 272.24 | 296.65 | +6.052% | 10,158,355 | -66.975% |
| 2026-05-15 | 298.49 | 306.78 | 275.00 | 279.72 | -10.078% | 17,119,206 | -64.976% |
| 2026-05-14 | 350.00 | 386.34 | 300.00 | 311.07 | 0.000% | 33,497,870 | -68.505% |