Dark

CBRS
Cerebras Systems Inc. Class A Common Stock
stock NASDAQ

At Close

Sep 24, 2026 3:59:58 PM EDT

206.39USD+0.536%(+1.10)3,070,424

178.10Bid 234.84Ask 56.74Spread

Pre-market

Sep 24, 2026 9:29:59 AM EDT

198.00USD-3.551%(-7.29)49,254

After-hours

Sep 24, 2026 4:54:30 PM EDT

205.15USD-0.600%(-1.24)17,594

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	198.0000	208.6300	197.6100	206.3900	+0.560%	3,070,424	0.000%
2026-09-23	212.4500	213.0000	203.0000	205.2400	-3.376%	3,837,201	+0.560%
2026-09-22	203.6100	213.2100	201.0600	212.4100	+1.880%	6,073,450	-2.834%
2026-09-21	200.0000	211.7500	199.8500	208.4900	+5.102%	6,890,230	-1.007%
2026-09-18	197.3600	203.1500	196.6100	198.3700	+2.179%	10,804,205	+4.043%
2026-09-17	194.7200	198.7980	191.2000	194.1400	+1.927%	5,312,591	+6.310%
2026-09-16	185.0000	191.5000	181.8800	190.4700	+3.499%	5,042,781	+8.358%
2026-09-15	181.7100	188.2750	180.2199	184.0300	+1.556%	3,570,787	+12.150%
2026-09-14	179.8620	185.1999	177.5300	181.2100	-5.585%	5,231,448	+13.895%
2026-09-11	192.4000	196.7145	189.7300	191.9300	+0.308%	3,418,164	+7.534%
2026-09-10	190.9300	195.0700	189.1100	191.3400	-2.477%	3,414,084	+7.866%
2026-09-09	196.4100	204.5000	194.5600	196.2000	-1.787%	4,281,251	+5.194%
2026-09-08	217.1100	222.5000	199.6100	199.7700	-4.894%	7,994,352	+3.314%
2026-09-04	190.9850	216.9000	190.4500	210.0500	+10.297%	13,761,584	-1.742%
2026-09-03	181.4400	191.0600	181.0100	190.4400	+3.208%	4,968,732	+8.375%
2026-09-02	170.0000	185.5000	168.7000	184.5200	+6.894%	6,991,696	+11.852%
2026-09-01	179.4500	182.3300	171.5374	172.6200	-6.307%	6,457,751	+19.563%
2026-08-31	177.7300	184.9900	176.2000	184.2400	+2.881%	4,617,792	+12.022%
2026-08-28	183.8300	183.9699	176.8901	179.0800	-4.066%	5,366,236	+15.250%
2026-08-27	187.2450	187.6550	180.0100	186.6700	+2.481%	6,073,988	+10.564%
2026-08-26	180.1000	184.2100	177.0700	182.1500	-0.960%	6,697,452	+13.308%
2026-08-25	187.9600	190.5000	180.3871	183.9150	-0.817%	7,056,058	+12.220%
2026-08-24	190.4600	192.5000	184.1400	185.4300	-5.456%	5,749,312	+11.303%
2026-08-21	209.6750	210.2100	195.6600	196.1300	-6.538%	7,780,800	+5.231%
2026-08-20	212.9500	213.8048	202.8800	209.8500	-2.708%	6,698,646	-1.649%
2026-08-19	217.6750	217.9900	201.0000	215.6900	-1.964%	11,022,596	-4.312%
2026-08-18	239.6490	241.7100	214.5100	220.0100	-12.688%	13,420,042	-6.191%
2026-08-17	224.0000	261.0800	223.4400	251.9800	+15.070%	14,897,408	-18.093%
2026-08-14	225.0000	229.0000	215.7700	218.9800	-5.208%	14,649,826	-5.749%
2026-08-13	220.0000	239.9885	219.0950	231.0100	-11.848%	16,564,768	-10.658%
2026-08-12	248.8200	265.6300	240.8785	262.0600	+11.629%	11,303,348	-21.243%
2026-08-11	231.2900	236.7450	220.5000	234.7600	+2.065%	3,203,183	-12.085%
2026-08-10	227.5450	234.2500	224.1000	230.0100	+1.447%	3,691,036	-10.269%
2026-08-07	217.7200	228.9900	204.1100	226.7300	+7.302%	4,156,842	-8.971%
2026-08-06	206.5050	219.5000	205.0000	211.3000	-1.400%	2,956,216	-2.324%
2026-08-05	219.1800	227.0000	212.5900	214.3000	-5.657%	3,650,799	-3.691%
2026-08-04	221.1900	230.9900	214.0500	227.1500	+3.264%	5,315,914	-9.139%
2026-08-03	190.4900	222.5000	184.8500	219.9700	+10.699%	4,896,549	-6.174%
2026-07-31	208.0700	214.5000	195.5500	198.7100	-2.147%	3,787,354	+3.865%
2026-07-30	178.9700	204.8700	175.5750	203.0700	+19.883%	6,702,861	+1.635%
2026-07-29	190.5000	190.5665	168.7100	169.3900	-12.106%	6,436,867	+21.843%
2026-07-28	180.4700	193.2400	173.7000	192.7200	+2.179%	4,756,167	+7.093%
2026-07-27	202.5600	202.7100	181.7500	188.6100	-5.278%	5,277,965	+9.427%
2026-07-24	213.2200	214.9750	192.8600	199.1200	-9.491%	5,949,740	+3.651%
2026-07-23	205.5300	236.3799	201.3700	220.0000	+4.862%	8,227,250	-6.186%
2026-07-22	204.5100	244.0000	203.2000	209.8000	+0.590%	10,774,674	-1.625%
2026-07-21	180.7900	210.6350	179.5700	208.5700	+17.916%	6,244,191	-1.045%
2026-07-20	176.6100	181.9384	164.7200	176.8800	+2.326%	4,262,893	+16.684%
2026-07-17	172.6800	176.4700	162.3500	172.8600	-4.211%	5,278,307	+19.397%
2026-07-16	178.5100	186.3999	174.7600	180.4600	-1.929%	3,771,141	+14.369%
2026-07-15	204.9000	205.1100	182.4950	184.0100	-9.715%	4,604,989	+12.162%
2026-07-14	206.0000	208.4400	187.1500	203.8100	-0.396%	4,681,537	+1.266%
2026-07-13	207.2000	213.8700	203.1200	204.6200	-4.863%	3,500,323	+0.865%
2026-07-10	194.2000	216.4600	191.2200	215.0800	+8.336%	5,289,042	-4.040%
2026-07-09	188.9100	204.6200	186.2800	198.5300	+9.250%	4,895,288	+3.959%
2026-07-08	176.0000	188.5500	174.4096	181.7200	+2.893%	3,367,183	+13.576%
2026-07-07	185.0000	185.0000	173.3600	176.6100	-8.020%	4,827,177	+16.862%
2026-07-06	205.3500	206.2900	191.0500	192.0100	-6.273%	4,945,988	+7.489%
2026-07-02	220.0000	223.6300	203.5500	204.8600	-7.416%	6,233,893	+0.747%
2026-07-01	215.4800	228.3000	211.2500	221.2700	+0.122%	8,657,153	-6.725%
2026-06-30	204.5150	221.8300	201.6700	221.0000	+2.239%	8,539,011	-6.611%
2026-06-29	184.0000	220.5700	182.1000	216.1600	+19.037%	13,285,405	-4.520%
2026-06-26	162.6600	184.0300	160.8101	181.5900	+7.756%	10,659,011	+13.657%
2026-06-25	189.5100	189.9100	161.2600	168.5200	-7.539%	18,393,356	+22.472%
2026-06-24	208.0000	209.9900	181.5600	182.2600	-19.610%	21,373,825	+13.239%
2026-06-23	213.7500	237.0000	210.0000	226.7200	+1.020%	8,337,404	-8.967%
2026-06-22	237.8300	241.6800	224.0000	224.4300	-4.380%	4,738,736	-8.038%
2026-06-18	220.0000	245.2400	215.2000	234.7100	+9.847%	7,196,608	-12.066%
2026-06-17	213.9250	230.9900	209.8400	213.6700	+0.669%	4,927,808	-3.407%
2026-06-16	218.5000	218.5000	202.2801	212.2500	-2.651%	5,006,534	-2.761%
2026-06-15	224.3000	224.8027	211.0000	218.0300	+1.883%	5,061,534	-5.339%
2026-06-12	230.2900	230.3733	208.0000	214.0000	-5.540%	4,739,947	-3.556%
2026-06-11	238.9800	241.0000	220.5000	226.5500	-4.542%	3,908,461	-8.899%
2026-06-10	226.6500	253.5200	226.1500	237.3300	+4.636%	5,373,544	-13.037%
2026-06-09	244.5050	244.5050	215.0100	226.8150	-4.631%	5,707,415	-9.005%
2026-06-08	212.6000	249.7600	204.1300	237.8300	+18.317%	8,691,315	-13.220%
2026-06-05	208.6800	222.7800	196.7300	201.0100	-6.681%	4,393,433	+2.676%
2026-06-04	212.2500	219.7800	205.4661	215.4000	+0.214%	4,137,175	-4.183%
2026-06-03	230.0600	230.0600	213.2500	214.9400	-9.124%	3,827,750	-3.978%
2026-06-02	220.0500	241.6900	217.0000	236.5200	+10.896%	5,236,620	-12.739%
2026-06-01	231.8750	232.3700	212.6000	213.2800	-10.005%	5,823,744	-3.230%
2026-05-29	247.1200	251.3500	232.5601	236.9900	-2.308%	4,350,232	-12.912%
2026-05-28	260.9500	268.7800	241.5300	242.5900	-9.108%	5,692,273	-14.922%
2026-05-27	243.8600	269.3900	243.0300	266.9000	+10.422%	6,522,933	-22.671%
2026-05-26	260.0000	262.2900	236.1000	241.7100	-5.869%	8,180,275	-14.613%
2026-05-22	285.0000	285.0000	250.2700	256.7800	-8.898%	11,783,761	-19.624%
2026-05-21	293.7000	294.0000	275.4200	281.8600	-3.038%	5,411,200	-26.776%
2026-05-20	317.5250	338.3250	284.2500	290.6900	-4.262%	12,851,707	-29.000%
2026-05-19	292.1700	333.9900	286.1500	303.6300	+2.353%	10,379,591	-32.026%
2026-05-18	291.5500	303.6600	272.2400	296.6500	+6.052%	10,158,355	-30.426%
2026-05-15	298.4900	306.7799	275.0000	279.7200	-10.078%	17,119,206	-26.216%
2026-05-14	350.0000	386.3400	300.0000	311.0700	0.000%	33,497,870	-33.652%

.dark-mode .R4jqgY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R4jqgY{ color: #333333; background-color: white; border: 2px solid #333333; }CBRSCerebras Systems Inc. Class A Common Stockstock NASDAQ

CBRS
Cerebras Systems Inc. Class A Common Stock
stock NASDAQ