5 DAY PERFORMANCE
+7.30%
1 MONTH PERFORMANCE
+69.77%
3 MONTH PERFORMANCE
+87.66%
6 MONTH PERFORMANCE
+27.18%
YEAR-TO-DATE PERFORMANCE
-15.38%
1 YEAR PERFORMANCE
-23.43%
CeriBell, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/15/2025 | $21.20 | $21.90 (3.3%) | $21.95 | $20.95 | 803.65 K | $806.07 M |
| 12/12/2025 | $20.49 | $20.93 (2.15%) | $21.07 | $20.20 | 332.40 K | $770.37 M |
| 12/11/2025 | $20.30 | $20.41 (0.54%) | $20.45 | $20.00 | 464.40 K | $751.23 M |
| 12/10/2025 | $21.14 | $20.18 (-4.54%) | $21.29 | $19.87 | 630.20 K | $742.76 M |
| 12/09/2025 | $22.21 | $21.22 (-4.46%) | $24.25 | $21.08 | 1.95 M | $781.04 M |
| 12/08/2025 | $19.80 | $20.22 (2.12%) | $20.55 | $19.52 | 669.94 K | $744.24 M |
| 12/05/2025 | $19.10 | $19.72 (3.25%) | $19.99 | $18.88 | 537.74 K | $725.83 M |
| 12/04/2025 | $17.90 | $19.15 (6.98%) | $19.28 | $17.86 | 696.51 K | $704.85 M |
| 12/03/2025 | $16.83 | $18.00 (6.95%) | $18.17 | $16.83 | 639.14 K | $662.52 M |
| 12/02/2025 | $16.67 | $16.85 (1.08%) | $17.11 | $16.52 | 509.50 K | $620.20 M |
| 12/01/2025 | $16.87 | $16.66 (-1.24%) | $16.87 | $16.27 | 545.23 K | $613.20 M |
| 11/28/2025 | $16.92 | $16.97 (0.3%) | $17.25 | $16.82 | 200.70 K | $624.61 M |
| 11/26/2025 | $17.20 | $16.91 (-1.69%) | $17.35 | $16.65 | 498.10 K | $622.40 M |
| 11/25/2025 | $16.10 | $17.35 (7.76%) | $17.39 | $16.02 | 681.60 K | $638.60 M |
| 11/24/2025 | $15.29 | $16.01 (4.71%) | $16.06 | $14.87 | 925.80 K | $589.28 M |
| 11/21/2025 | $13.67 | $15.26 (11.63%) | $15.32 | $13.61 | 1.08 M | $561.67 M |
| 11/20/2025 | $13.79 | $13.64 (-1.09%) | $14.08 | $13.52 | 371.21 K | $502.05 M |
| 11/19/2025 | $13.29 | $13.65 (2.71%) | $13.72 | $13.20 | 297.82 K | $502.41 M |
| 11/18/2025 | $12.80 | $13.20 (3.12%) | $13.33 | $12.65 | 358.51 K | $485.85 M |
| 11/17/2025 | $12.80 | $12.89 (0.7%) | $13.08 | $12.65 | 294.90 K | $474.44 M |
| 11/14/2025 | $12.40 | $12.90 (4.03%) | $13.15 | $12.40 | 331.71 K | $474.81 M |
| 11/13/2025 | $12.70 | $12.49 (-1.65%) | $12.92 | $12.36 | 289.40 K | $459.72 M |
| 11/12/2025 | $12.53 | $12.85 (2.55%) | $12.90 | $12.50 | 309.50 K | $472.97 M |
| 11/11/2025 | $11.84 | $12.52 (5.74%) | $12.53 | $11.75 | 362.61 K | $460.82 M |
| 11/10/2025 | $11.96 | $11.78 (-1.51%) | $11.99 | $11.42 | 262.70 K | $433.59 M |
| 11/07/2025 | $11.49 | $11.98 (4.26%) | $11.98 | $11.27 | 322.93 K | $440.95 M |
| 11/06/2025 | $11.77 | $11.56 (-1.78%) | $11.99 | $11.50 | 473.50 K | $425.49 M |
| 11/05/2025 | $11.25 | $11.78 (4.71%) | $11.88 | $10.94 | 485.25 K | $433.59 M |
| 11/04/2025 | $11.40 | $10.92 (-4.21%) | $11.51 | $10.85 | 347.61 K | $401.93 M |
| 11/03/2025 | $11.39 | $11.34 (-0.44%) | $11.60 | $11.10 | 237.90 K | $417.39 M |
| 10/31/2025 | $11.22 | $11.40 (1.6%) | $11.60 | $11.20 | 245.91 K | $413.75 M |
| 10/30/2025 | $12.00 | $11.32 (-5.67%) | $12.10 | $11.27 | 320.70 K | $410.84 M |
| 10/29/2025 | $12.82 | $12.03 (-6.16%) | $12.82 | $12.01 | 331.92 K | $436.61 M |
| 10/28/2025 | $12.84 | $12.83 (-0.08%) | $12.99 | $12.66 | 207.55 K | $465.65 M |
| 10/27/2025 | $13.03 | $12.89 (-1.07%) | $13.09 | $12.80 | 280.99 K | $467.82 M |
| 10/24/2025 | $13.06 | $12.89 (-1.3%) | $13.06 | $12.73 | 197.22 K | $467.82 M |
| 10/23/2025 | $13.36 | $12.94 (-3.14%) | $13.48 | $12.54 | 313.31 K | $469.64 M |
| 10/22/2025 | $13.31 | $13.39 (0.6%) | $13.86 | $13.00 | 422.20 K | $485.97 M |
| 10/21/2025 | $12.66 | $13.38 (5.69%) | $13.78 | $12.46 | 671.76 K | $485.61 M |
| 10/20/2025 | $12.80 | $12.50 (-2.34%) | $12.99 | $12.45 | 259.60 K | $453.67 M |
| 10/17/2025 | $12.80 | $12.71 (-0.7%) | $12.89 | $12.33 | 318.54 K | $461.29 M |
| 10/16/2025 | $12.69 | $12.99 (2.36%) | $12.99 | $12.57 | 245.12 K | $471.45 M |
| 10/15/2025 | $12.50 | $12.65 (1.2%) | $12.99 | $12.45 | 202.52 K | $459.11 M |
| 10/14/2025 | $11.90 | $12.46 (4.71%) | $12.60 | $11.90 | 176.50 K | $452.22 M |
| 10/13/2025 | $11.93 | $11.98 (0.42%) | $12.20 | $11.91 | 114.40 K | $434.80 M |
| 10/10/2025 | $12.80 | $11.95 (-6.64%) | $12.81 | $11.93 | 169.98 K | $433.71 M |
| 10/09/2025 | $12.28 | $12.82 (4.4%) | $12.97 | $12.28 | 256.92 K | $465.28 M |
| 10/08/2025 | $11.84 | $12.24 (3.38%) | $12.30 | $11.57 | 248.90 K | $444.23 M |
| 10/07/2025 | $12.55 | $11.80 (-5.98%) | $12.58 | $11.79 | 201.50 K | $428.26 M |
| 10/06/2025 | $12.70 | $12.57 (-1.02%) | $12.72 | $12.33 | 141.94 K | $456.21 M |
| 10/03/2025 | $11.85 | $12.64 (6.67%) | $12.99 | $11.85 | 539.15 K | $458.75 M |
| 10/02/2025 | $11.54 | $11.81 (2.34%) | $11.90 | $11.44 | 140.40 K | $428.63 M |
| 10/01/2025 | $11.46 | $11.56 (0.87%) | $11.74 | $11.20 | 279.90 K | $419.55 M |
| 09/30/2025 | $11.48 | $11.49 (0.09%) | $11.54 | $11.26 | 137.97 K | $417.01 M |
| 09/29/2025 | $11.45 | $11.50 (0.44%) | $11.65 | $11.29 | 132.20 K | $417.38 M |
| 09/26/2025 | $11.29 | $11.37 (0.71%) | $11.49 | $11.13 | 207.85 K | $412.66 M |
| 09/25/2025 | $12.10 | $11.30 (-6.61%) | $12.10 | $11.30 | 245.90 K | $410.12 M |
| 09/24/2025 | $12.04 | $12.21 (1.41%) | $12.66 | $12.04 | 218.04 K | $443.14 M |
| 09/23/2025 | $12.21 | $12.07 (-1.15%) | $12.27 | $12.01 | 145.21 K | $438.06 M |
| 09/22/2025 | $12.30 | $12.19 (-0.89%) | $12.30 | $11.80 | 211.70 K | $442.42 M |
| 09/19/2025 | $12.60 | $12.25 (-2.78%) | $12.68 | $12.04 | 983.51 K | $444.60 M |
| 09/18/2025 | $12.00 | $12.56 (4.67%) | $12.59 | $11.93 | 214.40 K | $455.85 M |
| 09/17/2025 | $11.77 | $11.95 (1.53%) | $12.29 | $11.73 | 236.60 K | $433.71 M |
| 09/16/2025 | $11.90 | $11.67 (-1.93%) | $12.10 | $11.60 | 170.00 K | $423.55 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.
