Dark

CBRS
Cerebras Systems Inc. Class A Common Stock
stock NASDAQ

Market Open

Aug 3, 2026 1:15:22 PM EDT

216.33USD+8.922%(+17.72)2,402,262

204.87Bid 218.73Ask 13.86Spread

Pre-market

Aug 3, 2026 9:29:30 AM EDT

190.00USD-4.335%(-8.61)20,005

After-hours

Jul 31, 2026 4:58:30 PM EDT

197.40USD-0.609%(-1.21)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	190.4900	216.7000	184.9700	216.3300	+8.867%	2,402,262	0.000%
2026-07-31	208.0700	214.5000	195.5500	198.7100	-2.147%	3,787,354	+8.867%
2026-07-30	178.9700	204.8700	175.5750	203.0700	+19.883%	6,702,861	+6.530%
2026-07-29	190.5000	190.5665	168.7100	169.3900	-12.106%	6,436,867	+27.711%
2026-07-28	180.4700	193.2400	173.7000	192.7200	+2.179%	4,756,167	+12.251%
2026-07-27	202.5600	202.7100	181.7500	188.6100	-5.278%	5,277,965	+14.697%
2026-07-24	213.2200	214.9750	192.8600	199.1200	-9.491%	5,949,740	+8.643%
2026-07-23	205.5300	236.3799	201.3700	220.0000	+4.862%	8,227,250	-1.668%
2026-07-22	204.5100	244.0000	203.2000	209.8000	+0.590%	10,774,674	+3.112%
2026-07-21	180.7900	210.6350	179.5700	208.5700	+17.916%	6,244,191	+3.721%
2026-07-20	176.6100	181.9384	164.7200	176.8800	+2.326%	4,262,893	+22.303%
2026-07-17	172.6800	176.4700	162.3500	172.8600	-4.211%	5,278,307	+25.148%
2026-07-16	178.5100	186.3999	174.7600	180.4600	-1.929%	3,771,141	+19.877%
2026-07-15	204.9000	205.1100	182.4950	184.0100	-9.715%	4,604,989	+17.564%
2026-07-14	206.0000	208.4400	187.1500	203.8100	-0.396%	4,681,537	+6.143%
2026-07-13	207.2000	213.8700	203.1200	204.6200	-4.863%	3,500,323	+5.723%
2026-07-10	194.2000	216.4600	191.2200	215.0800	+8.336%	5,289,042	+0.581%
2026-07-09	188.9100	204.6200	186.2800	198.5300	+9.250%	4,895,288	+8.966%
2026-07-08	176.0000	188.5500	174.4096	181.7200	+2.893%	3,367,183	+19.046%
2026-07-07	185.0000	185.0000	173.3600	176.6100	-8.020%	4,827,177	+22.490%
2026-07-06	205.3500	206.2900	191.0500	192.0100	-6.273%	4,945,988	+12.666%
2026-07-02	220.0000	223.6300	203.5500	204.8600	-7.416%	6,233,893	+5.599%
2026-07-01	215.4800	228.3000	211.2500	221.2700	+0.122%	8,657,153	-2.233%
2026-06-30	204.5150	221.8300	201.6700	221.0000	+2.239%	8,539,011	-2.113%
2026-06-29	184.0000	220.5700	182.1000	216.1600	+19.037%	13,285,405	+0.079%
2026-06-26	162.6600	184.0300	160.8101	181.5900	+7.756%	10,659,011	+19.131%
2026-06-25	189.5100	189.9100	161.2600	168.5200	-7.539%	18,393,356	+28.371%
2026-06-24	208.0000	209.9900	181.5600	182.2600	-19.610%	21,373,825	+18.693%
2026-06-23	213.7500	237.0000	210.0000	226.7200	+1.020%	8,337,404	-4.583%
2026-06-22	237.8300	241.6800	224.0000	224.4300	-4.380%	4,738,736	-3.609%
2026-06-18	220.0000	245.2400	215.2000	234.7100	+9.847%	7,196,608	-7.831%
2026-06-17	213.9250	230.9900	209.8400	213.6700	+0.669%	4,927,808	+1.245%
2026-06-16	218.5000	218.5000	202.2801	212.2500	-2.651%	5,006,534	+1.922%
2026-06-15	224.3000	224.8027	211.0000	218.0300	+1.883%	5,061,534	-0.780%
2026-06-12	230.2900	230.3733	208.0000	214.0000	-5.540%	4,739,947	+1.089%
2026-06-11	238.9800	241.0000	220.5000	226.5500	-4.542%	3,908,461	-4.511%
2026-06-10	226.6500	253.5200	226.1500	237.3300	+4.636%	5,373,544	-8.848%
2026-06-09	244.5050	244.5050	215.0100	226.8150	-4.631%	5,707,415	-4.623%
2026-06-08	212.6000	249.7600	204.1300	237.8300	+18.317%	8,691,315	-9.040%
2026-06-05	208.6800	222.7800	196.7300	201.0100	-6.681%	4,393,433	+7.622%
2026-06-04	212.2500	219.7800	205.4661	215.4000	+0.214%	4,137,175	+0.432%
2026-06-03	230.0600	230.0600	213.2500	214.9400	-9.124%	3,827,750	+0.647%
2026-06-02	220.0500	241.6900	217.0000	236.5200	+10.896%	5,236,620	-8.536%
2026-06-01	231.8750	232.3700	212.6000	213.2800	-10.005%	5,823,744	+1.430%
2026-05-29	247.1200	251.3500	232.5601	236.9900	-2.308%	4,350,232	-8.718%
2026-05-28	260.9500	268.7800	241.5300	242.5900	-9.108%	5,692,273	-10.825%
2026-05-27	243.8600	269.3900	243.0300	266.9000	+10.422%	6,522,933	-18.947%
2026-05-26	260.0000	262.2900	236.1000	241.7100	-5.869%	8,180,275	-10.500%
2026-05-22	285.0000	285.0000	250.2700	256.7800	-8.898%	11,783,761	-15.753%
2026-05-21	293.7000	294.0000	275.4200	281.8600	-3.038%	5,411,200	-23.249%
2026-05-20	317.5250	338.3250	284.2500	290.6900	-4.262%	12,851,707	-25.581%
2026-05-19	292.1700	333.9900	286.1500	303.6300	+2.353%	10,379,591	-28.752%
2026-05-18	291.5500	303.6600	272.2400	296.6500	+6.052%	10,158,355	-27.076%
2026-05-15	298.4900	306.7799	275.0000	279.7200	-10.078%	17,119,206	-22.662%
2026-05-14	350.0000	386.3400	300.0000	311.0700	0.000%	33,497,870	-30.456%

.dark-mode .nv8NWt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nv8NWt{ 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