Skip to main content
CBRS logo

Cerebras Systems Inc.

CBRSNASDAQTechnologySoftware - Infrastructure

$142.17Today:- (-)

As of Oct 15, 2026 close

Market cap
$21.46B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$139.91$386.34
Volume (live)
-
Avg. volume (3M)
8.04M

Cerebras Systems (CBRS) Historical Stock Prices

Analyze Cerebras Systems (CBRS) 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.

Cerebras Systems (CBRS) Interactive Price Chart

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

Loading chart...

CBRS 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 · Daily107 records
Showing 1-50 of 107
Scroll for more columns
CBRS 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 15, 2026137.11142.44133.88142.17142.178.98M
Oct 14, 2026143.71148.26139.91141.48141.4811.73M
Oct 13, 2026143.20150.00142.07149.09149.098.13M
Oct 12, 2026160.88161.20145.75146.62146.6218.14M
Oct 9, 2026169.99170.11162.48164.17164.177.06M
Oct 8, 2026171.80172.70161.51167.92167.9210.17M
Oct 7, 2026172.95175.68171.00175.05175.055.37M
Oct 6, 2026178.73184.66175.17177.10177.109.43M
Oct 5, 2026175.03185.29174.50181.55181.5515.49M
Oct 2, 2026172.39175.13165.22166.43166.4312.53M
Oct 1, 2026181.93184.67168.40169.52169.5212.20M
Sep 30, 2026183.69185.35177.60177.65177.6513.90M
Sep 29, 2026200.85214.00194.21194.95194.959.47M
Sep 28, 2026204.50205.21193.62196.74196.745.21M
Sep 25, 2026211.81213.00203.61206.75206.755.64M
Sep 24, 2026197.52208.65197.04206.41206.413.18M
Sep 23, 2026212.45213.00203.00205.24205.243.84M
Sep 22, 2026203.61213.21201.06212.41212.416.07M
Sep 21, 2026200.00211.75199.85208.49208.496.89M
Sep 18, 2026197.36203.15196.61198.37198.3710.80M
Sep 17, 2026194.72198.80191.20194.14194.145.31M
Sep 16, 2026185.00191.50181.88190.47190.475.04M
Sep 15, 2026181.71188.28180.22184.03184.033.57M
Sep 14, 2026179.86185.20177.53181.21181.215.23M
Sep 11, 2026192.40196.72189.73191.93191.933.42M
Sep 10, 2026190.93195.07189.11191.34191.343.41M
Sep 9, 2026196.41204.50194.56196.20196.204.28M
Sep 8, 2026217.11222.50199.61199.77199.777.99M
Sep 4, 2026190.99216.90190.45210.05210.0513.76M
Sep 3, 2026181.44191.06181.01190.44190.444.97M
Sep 2, 2026170.00185.50168.70184.52184.526.99M
Sep 1, 2026179.45182.33171.54172.62172.626.46M
Aug 31, 2026177.73184.99176.20184.24184.244.62M
Aug 28, 2026183.83183.97176.89179.08179.085.37M
Aug 27, 2026187.25187.66180.01186.67186.676.07M
Aug 26, 2026180.10184.21177.07182.15182.156.70M
Aug 25, 2026187.96190.50180.39183.91183.917.06M
Aug 24, 2026190.46192.50184.14185.43185.435.75M
Aug 21, 2026209.68210.21195.66196.13196.137.78M
Aug 20, 2026212.95213.81202.88209.85209.856.70M
Aug 19, 2026217.68217.99201.00215.69215.6911.02M
Aug 18, 2026239.65241.71214.51220.01220.0113.42M
Aug 17, 2026224.00261.08223.44251.98251.9814.90M
Aug 14, 2026225.00229.00215.77218.98218.9814.65M
Aug 13, 2026220.00239.99219.09231.01231.0116.56M
Aug 12, 2026248.82265.63240.88262.06262.0611.30M
Aug 11, 2026231.29236.75220.50234.76234.763.20M
Aug 10, 2026227.54234.25224.10230.01230.013.69M
Aug 7, 2026217.72228.99204.11226.73226.734.16M
Aug 6, 2026206.50219.50205.00211.30211.302.96M
Show:
of 107

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 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.