5 DAY PERFORMANCE
-0.60%
1 MONTH PERFORMANCE
-2.09%
3 MONTH PERFORMANCE
+2.87%
6 MONTH PERFORMANCE
-14.18%
YEAR-TO-DATE PERFORMANCE
-16.64%
1 YEAR PERFORMANCE
-3.28%
Ceribell Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $19.60 | $19.98 (1.94%) | $20.76 | $19.60 | 1.20 M | $752.51 M |
| 06/25/2026 | $18.70 | $19.73 (5.51%) | $19.93 | $18.61 | 422.50 K | $743.10 M |
| 06/24/2026 | $18.60 | $18.61 (0.05%) | $19.39 | $18.46 | 392.41 K | $700.91 M |
| 06/23/2026 | $18.05 | $18.39 (1.88%) | $18.80 | $18.05 | 273.70 K | $692.63 M |
| 06/22/2026 | $18.14 | $18.18 (0.22%) | $18.26 | $17.60 | 227.99 K | $684.72 M |
| 06/18/2026 | $17.63 | $18.03 (2.27%) | $18.08 | $17.45 | 708.95 K | $679.07 M |
| 06/17/2026 | $17.87 | $17.28 (-3.3%) | $18.13 | $17.07 | 402.14 K | $650.82 M |
| 06/16/2026 | $18.60 | $17.92 (-3.66%) | $18.80 | $17.80 | 206.30 K | $674.93 M |
| 06/15/2026 | $18.60 | $18.59 (-0.05%) | $18.61 | $18.00 | 233.62 K | $700.16 M |
| 06/12/2026 | $18.15 | $18.47 (1.76%) | $18.57 | $17.99 | 209.72 K | $695.64 M |
| 06/11/2026 | $18.41 | $18.15 (-1.41%) | $18.48 | $17.80 | 242.70 K | $683.59 M |
| 06/10/2026 | $18.50 | $18.38 (-0.65%) | $18.93 | $18.25 | 251.50 K | $692.25 M |
| 06/09/2026 | $18.25 | $18.50 (1.37%) | $18.89 | $18.13 | 433.63 K | $696.77 M |
| 06/08/2026 | $18.36 | $18.14 (-1.2%) | $18.75 | $18.13 | 277.80 K | $683.21 M |
| 06/05/2026 | $18.80 | $18.25 (-2.93%) | $19.20 | $18.17 | 202.50 K | $687.35 M |
| 06/04/2026 | $17.20 | $18.75 (9.01%) | $18.90 | $17.20 | 347.40 K | $706.19 M |
| 06/03/2026 | $17.53 | $17.18 (-2%) | $17.66 | $16.99 | 348.44 K | $647.06 M |
| 06/02/2026 | $17.40 | $17.50 (0.57%) | $17.83 | $17.31 | 262.50 K | $659.11 M |
| 06/01/2026 | $18.40 | $17.61 (-4.29%) | $18.41 | $17.44 | 384.31 K | $663.25 M |
| 05/29/2026 | $18.81 | $18.45 (-1.91%) | $18.99 | $18.42 | 179.60 K | $694.89 M |
| 05/28/2026 | $18.65 | $18.67 (0.11%) | $18.93 | $18.49 | 159.60 K | $703.17 M |
| 05/27/2026 | $18.67 | $18.70 (0.16%) | $18.78 | $18.42 | 122.21 K | $704.30 M |
| 05/26/2026 | $18.92 | $18.80 (-0.63%) | $19.13 | $18.60 | 187.20 K | $708.07 M |
| 05/22/2026 | $18.80 | $18.77 (-0.16%) | $19.20 | $18.68 | 204.30 K | $706.94 M |
| 05/21/2026 | $17.80 | $18.74 (5.28%) | $18.79 | $17.75 | 563.64 K | $705.81 M |
| 05/20/2026 | $17.06 | $18.10 (6.1%) | $18.16 | $16.96 | 350.92 K | $681.71 M |
| 05/19/2026 | $16.42 | $16.96 (3.29%) | $17.04 | $16.30 | 301.74 K | $638.77 M |
| 05/18/2026 | $16.32 | $16.58 (1.59%) | $16.91 | $16.30 | 325.21 K | $624.46 M |
| 05/15/2026 | $16.40 | $16.30 (-0.61%) | $16.86 | $16.27 | 387.01 K | $613.91 M |
| 05/14/2026 | $17.91 | $16.46 (-8.1%) | $17.98 | $16.40 | 474.50 K | $619.94 M |
| 05/13/2026 | $16.60 | $17.91 (7.89%) | $17.94 | $15.84 | 668.69 K | $674.55 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 | $758.92 M |
| 05/05/2026 | $20.40 | $20.37 (-0.15%) | $20.48 | $19.69 | 319.03 K | $767.20 M |
| 05/04/2026 | $20.40 | $20.27 (-0.64%) | $20.86 | $20.04 | 203.74 K | $763.43 M |
| 05/01/2026 | $20.16 | $20.50 (1.69%) | $20.64 | $19.86 | 171.90 K | $772.10 M |
| 04/30/2026 | $19.24 | $20.16 (4.78%) | $20.27 | $19.03 | 247.70 K | $759.29 M |
| 04/29/2026 | $20.60 | $19.25 (-6.55%) | $20.78 | $19.08 | 490.90 K | $725.02 M |
| 04/28/2026 | $21.09 | $20.80 (-1.38%) | $21.20 | $20.66 | 194.20 K | $783.40 M |
| 04/27/2026 | $21.10 | $21.14 (0.19%) | $21.59 | $21.05 | 180.24 K | $796.20 M |
| 04/24/2026 | $21.19 | $21.18 (-0.05%) | $21.31 | $20.83 | 168.40 K | $797.71 M |
| 04/23/2026 | $21.24 | $21.06 (-0.85%) | $21.25 | $20.81 | 174.41 K | $793.19 M |
| 04/22/2026 | $21.19 | $21.33 (0.66%) | $21.64 | $21.01 | 290.35 K | $803.36 M |
| 04/21/2026 | $21.20 | $20.94 (-1.23%) | $21.39 | $20.74 | 240.90 K | $788.67 M |
| 04/20/2026 | $21.18 | $21.13 (-0.24%) | $21.65 | $20.85 | 176.00 K | $795.83 M |
| 04/17/2026 | $21.04 | $21.19 (0.71%) | $21.56 | $20.94 | 244.05 K | $798.09 M |
| 04/16/2026 | $20.55 | $20.74 (0.92%) | $20.99 | $20.41 | 191.24 K | $781.14 M |
| 04/15/2026 | $19.60 | $20.53 (4.74%) | $20.59 | $19.57 | 265.94 K | $773.23 M |
| 04/14/2026 | $19.33 | $19.55 (1.14%) | $20.15 | $19.22 | 347.62 K | $736.32 M |
| 04/13/2026 | $17.95 | $19.14 (6.63%) | $19.24 | $17.95 | 215.24 K | $720.88 M |
| 04/10/2026 | $18.57 | $18.15 (-2.26%) | $18.75 | $17.76 | 251.60 K | $683.59 M |
| 04/09/2026 | $18.59 | $18.57 (-0.11%) | $18.81 | $18.47 | 248.51 K | $699.41 M |
| 04/08/2026 | $18.35 | $18.68 (1.8%) | $19.28 | $18.35 | 209.33 K | $703.55 M |
| 04/07/2026 | $18.00 | $17.87 (-0.72%) | $18.06 | $17.63 | 247.40 K | $673.04 M |
| 04/06/2026 | $18.50 | $18.17 (-1.78%) | $18.77 | $18.02 | 221.30 K | $684.34 M |
| 04/02/2026 | $18.20 | $18.57 (2.03%) | $18.79 | $18.06 | 217.80 K | $699.41 M |
| 04/01/2026 | $18.40 | $18.50 (0.54%) | $18.97 | $18.36 | 290.80 K | $696.77 M |
| 03/31/2026 | $18.00 | $18.33 (1.83%) | $18.38 | $17.67 | 438.55 K | $690.37 M |
| 03/30/2026 | $17.77 | $17.76 (-0.06%) | $17.93 | $17.53 | 312.12 K | $668.90 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.
