5 DAY PERFORMANCE
-9.50%
1 MONTH PERFORMANCE
-4.49%
3 MONTH PERFORMANCE
-7.54%
6 MONTH PERFORMANCE
+46.36%
YEAR-TO-DATE PERFORMANCE
-16.64%
1 YEAR PERFORMANCE
+10.12%
Ceribell Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $16.60 | $17.91 (7.89%) | $17.94 | $15.84 | 668.59 K | $665.51 M |
| 05/12/2026 | $18.54 | $16.75 (-9.65%) | $18.60 | $16.08 | 1.17 M | $630.86 M |
| 05/11/2026 | $20.23 | $20.06 (-0.84%) | $20.47 | $20.00 | 306.90 K | $755.53 M |
| 05/08/2026 | $20.37 | $20.20 (-0.83%) | $20.55 | $19.82 | 307.30 K | $760.80 M |
| 05/07/2026 | $20.11 | $20.38 (1.34%) | $20.93 | $20.11 | 239.21 K | $767.58 M |
| 05/06/2026 | $20.38 | $20.15 (-1.13%) | $20.57 | $19.80 | 219.04 K | $749.96 M |
| 05/05/2026 | $20.40 | $20.37 (-0.15%) | $20.48 | $19.69 | 319.03 K | $758.15 M |
| 05/04/2026 | $20.40 | $20.27 (-0.64%) | $20.86 | $20.04 | 203.74 K | $754.43 M |
| 05/01/2026 | $20.16 | $20.50 (1.69%) | $20.64 | $19.86 | 171.90 K | $762.99 M |
| 04/30/2026 | $19.24 | $20.16 (4.78%) | $20.27 | $19.03 | 247.70 K | $750.33 M |
| 04/29/2026 | $20.60 | $19.25 (-6.55%) | $20.78 | $19.08 | 490.90 K | $716.46 M |
| 04/28/2026 | $21.09 | $20.80 (-1.38%) | $21.20 | $20.66 | 194.20 K | $774.15 M |
| 04/27/2026 | $21.10 | $21.14 (0.19%) | $21.59 | $21.05 | 180.24 K | $786.81 M |
| 04/24/2026 | $21.19 | $21.18 (-0.05%) | $21.31 | $20.83 | 168.40 K | $788.29 M |
| 04/23/2026 | $21.24 | $21.06 (-0.85%) | $21.25 | $20.81 | 174.41 K | $783.83 M |
| 04/22/2026 | $21.19 | $21.33 (0.66%) | $21.64 | $21.01 | 290.35 K | $793.88 M |
| 04/21/2026 | $21.20 | $20.94 (-1.23%) | $21.39 | $20.74 | 240.90 K | $779.36 M |
| 04/20/2026 | $21.18 | $21.13 (-0.24%) | $21.65 | $20.85 | 176.00 K | $786.43 M |
| 04/17/2026 | $21.04 | $21.19 (0.71%) | $21.56 | $20.94 | 244.05 K | $788.67 M |
| 04/16/2026 | $20.55 | $20.74 (0.92%) | $20.99 | $20.41 | 191.24 K | $771.92 M |
| 04/15/2026 | $19.60 | $20.53 (4.74%) | $20.59 | $19.57 | 265.94 K | $764.10 M |
| 04/14/2026 | $19.33 | $19.55 (1.14%) | $20.15 | $19.22 | 347.62 K | $727.63 M |
| 04/13/2026 | $17.95 | $19.14 (6.63%) | $19.24 | $17.95 | 215.24 K | $712.37 M |
| 04/10/2026 | $18.57 | $18.15 (-2.26%) | $18.75 | $17.76 | 251.60 K | $675.52 M |
| 04/09/2026 | $18.59 | $18.57 (-0.11%) | $18.81 | $18.47 | 248.51 K | $691.15 M |
| 04/08/2026 | $18.35 | $18.68 (1.8%) | $19.28 | $18.35 | 209.33 K | $695.25 M |
| 04/07/2026 | $18.00 | $17.87 (-0.72%) | $18.06 | $17.63 | 247.40 K | $665.10 M |
| 04/06/2026 | $18.50 | $18.17 (-1.78%) | $18.77 | $18.02 | 221.30 K | $676.27 M |
| 04/02/2026 | $18.20 | $18.57 (2.03%) | $18.79 | $18.06 | 217.80 K | $691.15 M |
| 04/01/2026 | $18.40 | $18.50 (0.54%) | $18.97 | $18.36 | 290.80 K | $688.55 M |
| 03/31/2026 | $18.00 | $18.33 (1.83%) | $18.38 | $17.67 | 438.55 K | $682.22 M |
| 03/30/2026 | $17.77 | $17.76 (-0.06%) | $17.93 | $17.53 | 312.12 K | $661.01 M |
| 03/27/2026 | $18.27 | $17.77 (-2.74%) | $18.32 | $17.51 | 292.20 K | $661.38 M |
| 03/26/2026 | $18.70 | $18.40 (-1.6%) | $19.05 | $18.39 | 301.00 K | $684.83 M |
| 03/25/2026 | $19.10 | $18.77 (-1.73%) | $20.16 | $18.60 | 225.03 K | $698.60 M |
| 03/24/2026 | $18.90 | $18.92 (0.11%) | $18.99 | $18.62 | 165.35 K | $704.18 M |
| 03/23/2026 | $18.83 | $19.00 (0.9%) | $19.22 | $18.61 | 192.60 K | $707.16 M |
| 03/20/2026 | $19.17 | $18.50 (-3.5%) | $19.17 | $18.39 | 320.30 K | $688.55 M |
| 03/19/2026 | $18.90 | $19.03 (0.69%) | $19.40 | $18.81 | 160.20 K | $708.27 M |
| 03/18/2026 | $19.40 | $18.89 (-2.63%) | $19.41 | $18.80 | 248.72 K | $703.06 M |
| 03/17/2026 | $19.21 | $19.50 (1.51%) | $19.66 | $19.00 | 478.54 K | $725.77 M |
| 03/16/2026 | $18.60 | $19.16 (3.01%) | $19.60 | $18.20 | 334.40 K | $713.11 M |
| 03/13/2026 | $18.46 | $18.49 (0.16%) | $18.73 | $18.20 | 270.80 K | $688.18 M |
| 03/12/2026 | $18.40 | $18.36 (-0.22%) | $18.68 | $18.00 | 551.42 K | $683.34 M |
| 03/11/2026 | $18.21 | $18.52 (1.7%) | $18.55 | $17.87 | 231.61 K | $689.29 M |
| 03/10/2026 | $18.15 | $18.43 (1.54%) | $18.87 | $17.97 | 247.80 K | $685.94 M |
| 03/09/2026 | $17.60 | $18.28 (3.86%) | $18.36 | $17.41 | 249.60 K | $680.36 M |
| 03/06/2026 | $17.80 | $17.83 (0.17%) | $17.99 | $17.36 | 309.51 K | $663.61 M |
| 03/05/2026 | $17.62 | $17.89 (1.53%) | $18.16 | $17.58 | 416.60 K | $665.84 M |
| 03/04/2026 | $17.63 | $17.77 (0.79%) | $17.95 | $17.41 | 196.80 K | $661.38 M |
| 03/03/2026 | $17.80 | $17.54 (-1.46%) | $17.84 | $16.84 | 500.20 K | $652.82 M |
| 03/02/2026 | $18.14 | $18.16 (0.11%) | $18.66 | $18.05 | 247.50 K | $675.89 M |
| 02/27/2026 | $19.20 | $18.67 (-2.76%) | $19.29 | $18.04 | 384.30 K | $694.88 M |
| 02/26/2026 | $18.82 | $19.39 (3.03%) | $19.52 | $18.65 | 384.03 K | $721.67 M |
| 02/25/2026 | $18.82 | $18.95 (0.69%) | $19.84 | $17.79 | 713.60 K | $705.30 M |
| 02/24/2026 | $19.98 | $19.90 (-0.4%) | $20.07 | $19.60 | 268.81 K | $740.65 M |
| 02/23/2026 | $20.02 | $19.99 (-0.15%) | $20.11 | $19.49 | 313.72 K | $744.00 M |
| 02/20/2026 | $20.20 | $20.22 (0.1%) | $20.53 | $20.04 | 206.20 K | $752.56 M |
| 02/19/2026 | $19.91 | $20.30 (1.96%) | $21.02 | $19.80 | 359.22 K | $747.18 M |
| 02/18/2026 | $19.73 | $19.94 (1.06%) | $20.04 | $19.60 | 349.10 K | $733.93 M |
| 02/17/2026 | $19.83 | $19.69 (-0.71%) | $20.00 | $19.49 | 184.60 K | $724.73 M |
| 02/13/2026 | $19.94 | $19.77 (-0.85%) | $20.72 | $19.71 | 231.60 K | $727.67 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.
