Skip to main content
CBLL logo

CeriBell, Inc.

CBLLNASDAQHealthcareMedical Devices

$27.13Today:- (-)1Y +111.75%

As of Oct 23, 2026 close

Market cap
$1.03B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$10.85$27.94
Volume (live)
-
Avg. volume (3M)
429.49K

CeriBell (CBLL) Historical Stock Prices

Analyze CeriBell (CBLL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

CeriBell (CBLL) Interactive Price Chart

Interactive historical price chart showing CeriBell stock price movements and trends across multiple time periods.

Loading chart...

CBLL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CBLL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202627.2427.8026.2927.1327.13496.80K
Oct 22, 202627.0027.8726.7727.4027.40367.89K
Oct 21, 202627.6428.1127.0127.1427.14471.57K
Oct 20, 202626.0027.9126.0027.6827.68592.44K
Oct 19, 202625.0526.5024.6226.0026.00631.86K
Oct 16, 202627.4827.4824.8625.0425.04406.59K
Oct 15, 202626.5027.9425.8527.6427.64911.60K
Oct 14, 202625.7826.7225.0026.3726.37885.21K
Oct 13, 202625.3526.6324.8926.1426.14542.70K
Oct 12, 202623.7725.2723.2725.2625.26696.74K
Oct 9, 202623.0323.8522.8923.6323.63243.73K
Oct 8, 202623.4023.4022.6223.1523.15240.68K
Oct 7, 202624.2024.5523.4323.4823.48298.50K
Oct 6, 202624.9525.1024.2224.3424.34226.78K
Oct 5, 202623.6725.0523.6724.8624.86235.66K
Oct 2, 202624.1824.1923.3223.6923.69305.31K
Oct 1, 202624.3824.5423.5023.6123.61313.13K
Sep 30, 202625.0025.2524.3624.3924.39334.50K
Sep 29, 202624.5124.9024.0324.8624.86298.37K
Sep 28, 202623.6124.5923.5224.5124.51216.66K
Sep 25, 202623.8723.8823.3823.6923.69270.55K
Sep 24, 202623.6223.9023.1923.8223.82212.45K
Sep 23, 202624.0824.2223.3323.6223.62329.43K
Sep 22, 202624.4724.6824.1124.2524.25346.62K
Sep 21, 202624.5124.6624.0024.2524.25306.47K
Sep 18, 202624.8925.3124.3324.3724.37928.24K
Sep 17, 202624.9725.2524.4825.0025.00722.17K
Sep 16, 202625.6225.6324.3424.5024.50458.95K
Sep 15, 202624.4225.1223.9025.0425.04316.44K
Sep 14, 202623.6524.6123.6424.3324.33276.58K
Sep 11, 202623.6523.6523.0423.6323.63239.05K
Sep 10, 202624.1324.2923.1123.4323.43217.99K
Sep 9, 202624.0024.6623.6524.4124.41254.91K
Sep 8, 202624.3324.6623.8424.3124.31286.35K
Sep 4, 202624.5724.8824.2524.7224.72219.99K
Sep 3, 202624.9924.9924.0824.5724.57330.70K
Sep 2, 202624.6625.0724.2324.8124.81492.69K
Sep 1, 202623.8224.6623.6824.5824.58245.07K
Aug 31, 202623.6623.9823.0723.9823.98282.74K
Aug 28, 202623.4023.7623.3223.7323.73245.94K
Aug 27, 202623.4023.9523.3223.3723.37160.56K
Aug 26, 202623.6523.7622.9723.4523.45225.75K
Aug 25, 202624.1824.2423.6523.9523.95243.38K
Aug 24, 202623.9524.3323.6523.9423.94408.94K
Aug 21, 202624.3124.3323.8024.2024.20292.63K
Aug 20, 202624.7624.9824.1524.3124.31262.28K
Aug 19, 202624.6925.3324.4524.8924.89845.35K
Aug 18, 202624.5025.0024.1624.2124.21450.19K
Aug 17, 202623.2224.4422.9824.4024.40396.32K
Aug 14, 202623.2523.5523.0323.3323.33296.04K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.