5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
Cerebras Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $88.01 | $81.71 (-7.16%) | $89.49 | $77.84 | 16.42 M | $19.41 B |
| 11/04/2026 | $94.51 | $91.85 (-2.81%) | $99.19 | $90.28 | 10.48 M | $21.82 B |
| 11/03/2026 | $97.62 | $97.82 (0.2%) | $102.27 | $96.80 | 9.50 M | $23.24 B |
| 11/02/2026 | $106.81 | $96.36 (-9.78%) | $106.81 | $95.03 | 13.28 M | $22.89 B |
| 10/30/2026 | $107.50 | $109.18 (1.56%) | $109.30 | $104.18 | 9.20 M | $25.94 B |
| 10/29/2026 | $110.69 | $115.16 (4.04%) | $119.87 | $110.69 | 10.31 M | $27.36 B |
| 10/28/2026 | $119.34 | $112.56 (-5.68%) | $120.60 | $105.36 | 18.97 M | $26.74 B |
| 10/27/2026 | $109.54 | $119.31 (8.92%) | $120.50 | $108.88 | 14.37 M | $28.34 B |
| 10/26/2026 | $110.40 | $108.37 (-1.84%) | $111.33 | $106.27 | 7.93 M | $25.74 B |
| 10/23/2026 | $109.33 | $110.82 (1.36%) | $114.65 | $106.13 | 7.62 M | $26.33 B |
| 10/22/2026 | $113.96 | $108.94 (-4.41%) | $114.19 | $107.90 | 11.15 M | $25.88 B |
| 10/21/2026 | $120.05 | $117.98 (-1.72%) | $121.56 | $115.13 | 7.74 M | $28.03 B |
| 10/20/2026 | $118.20 | $118.24 (0.03%) | $126.10 | $116.22 | 10.08 M | $28.09 B |
| 10/19/2026 | $130.03 | $120.66 (-7.21%) | $130.86 | $120.12 | 11.66 M | $28.66 B |
| 10/16/2026 | $137.66 | $127.21 (-7.59%) | $137.88 | $126.05 | 11.82 M | $30.22 B |
| 10/15/2026 | $137.11 | $142.17 (3.69%) | $142.44 | $133.88 | 8.98 M | $33.77 B |
| 10/14/2026 | $143.71 | $141.48 (-1.55%) | $148.26 | $139.91 | 11.83 M | $33.61 B |
| 10/13/2026 | $143.20 | $149.09 (4.11%) | $150.00 | $142.07 | 8.13 M | $35.42 B |
| 10/12/2026 | $160.88 | $146.62 (-8.86%) | $161.20 | $145.75 | 18.14 M | $34.83 B |
| 10/09/2026 | $169.99 | $164.17 (-3.42%) | $170.11 | $162.48 | 7.06 M | $39.00 B |
| 10/08/2026 | $171.80 | $167.92 (-2.26%) | $172.70 | $161.51 | 10.17 M | $39.89 B |
| 10/07/2026 | $172.95 | $175.05 (1.21%) | $175.68 | $171.00 | 5.37 M | $41.59 B |
| 10/06/2026 | $178.73 | $177.10 (-0.91%) | $184.66 | $175.17 | 9.43 M | $42.07 B |
| 10/05/2026 | $175.03 | $181.55 (3.73%) | $185.29 | $174.50 | 15.49 M | $43.13 B |
| 10/02/2026 | $172.39 | $166.43 (-3.46%) | $175.13 | $165.22 | 12.53 M | $39.54 B |
| 10/01/2026 | $181.93 | $169.52 (-6.82%) | $184.67 | $168.40 | 12.20 M | $40.27 B |
| 09/30/2026 | $183.69 | $177.65 (-3.29%) | $185.35 | $177.61 | 13.90 M | $42.20 B |
| 09/29/2026 | $200.85 | $194.95 (-2.94%) | $214.00 | $194.21 | 9.47 M | $46.31 B |
| 09/28/2026 | $204.50 | $196.74 (-3.79%) | $205.21 | $193.61 | 5.21 M | $46.74 B |
| 09/25/2026 | $211.81 | $206.75 (-2.39%) | $213.00 | $203.61 | 5.64 M | $49.12 B |
| 09/24/2026 | $197.52 | $206.41 (4.5%) | $208.65 | $197.04 | 3.18 M | $49.04 B |
| 09/23/2026 | $212.45 | $205.24 (-3.39%) | $213.00 | $203.00 | 3.84 M | $48.76 B |
| 09/22/2026 | $203.61 | $212.41 (4.32%) | $213.21 | $201.06 | 6.07 M | $50.46 B |
| 09/21/2026 | $200.00 | $208.49 (4.25%) | $211.75 | $199.85 | 6.89 M | $49.53 B |
| 09/18/2026 | $197.36 | $198.37 (0.51%) | $203.15 | $196.61 | 10.80 M | $47.13 B |
| 09/17/2026 | $194.72 | $194.14 (-0.3%) | $198.80 | $191.20 | 5.31 M | $46.12 B |
| 09/16/2026 | $185.00 | $190.47 (2.96%) | $191.50 | $181.88 | 5.04 M | $45.25 B |
| 09/15/2026 | $181.71 | $184.03 (1.28%) | $188.28 | $180.22 | 3.57 M | $43.72 B |
| 09/14/2026 | $179.86 | $181.21 (0.75%) | $185.20 | $177.53 | 5.23 M | $43.05 B |
| 09/11/2026 | $192.40 | $191.93 (-0.24%) | $196.71 | $189.73 | 3.42 M | $45.60 B |
| 09/10/2026 | $190.93 | $191.34 (0.21%) | $195.07 | $189.11 | 3.41 M | $45.46 B |
| 09/09/2026 | $196.41 | $196.20 (-0.11%) | $204.50 | $194.56 | 4.28 M | $46.61 B |
| 09/08/2026 | $217.11 | $199.77 (-7.99%) | $222.50 | $199.61 | 7.99 M | $47.46 B |
| 09/04/2026 | $190.99 | $210.05 (9.98%) | $216.90 | $190.45 | 13.76 M | $49.90 B |
| 09/03/2026 | $181.44 | $190.44 (4.96%) | $191.06 | $181.01 | 4.97 M | $45.24 B |
| 09/02/2026 | $170.00 | $184.52 (8.54%) | $185.50 | $168.70 | 6.99 M | $43.84 B |
| 09/01/2026 | $179.45 | $172.62 (-3.81%) | $182.33 | $171.54 | 6.46 M | $41.01 B |
| 08/31/2026 | $177.73 | $184.24 (3.66%) | $184.99 | $176.20 | 4.62 M | $43.77 B |
| 08/28/2026 | $183.83 | $179.08 (-2.58%) | $183.97 | $176.89 | 5.37 M | $42.54 B |
| 08/27/2026 | $187.25 | $186.67 (-0.31%) | $187.66 | $180.01 | 6.07 M | $44.35 B |
| 08/26/2026 | $180.10 | $182.15 (1.14%) | $184.21 | $177.07 | 6.70 M | $43.27 B |
| 08/25/2026 | $187.96 | $183.92 (-2.15%) | $190.50 | $180.39 | 7.06 M | $43.69 B |
| 08/24/2026 | $190.46 | $185.43 (-2.64%) | $192.50 | $184.14 | 5.75 M | $44.05 B |
| 08/21/2026 | $209.68 | $196.13 (-6.46%) | $210.21 | $195.66 | 7.78 M | $46.59 B |
| 08/20/2026 | $212.95 | $209.85 (-1.46%) | $213.80 | $202.88 | 6.70 M | $49.85 B |
| 08/19/2026 | $217.68 | $215.69 (-0.91%) | $217.99 | $201.00 | 11.02 M | $51.24 B |
| 08/18/2026 | $239.65 | $220.01 (-8.2%) | $241.71 | $214.51 | 13.42 M | $52.27 B |
| 08/17/2026 | $224.00 | $251.98 (12.49%) | $261.08 | $223.44 | 14.90 M | $59.86 B |
| 08/14/2026 | $225.00 | $218.98 (-2.68%) | $229.00 | $215.77 | 14.65 M | $52.02 B |
| 08/13/2026 | $220.00 | $231.01 (5%) | $239.99 | $219.10 | 16.56 M | $54.88 B |
| 08/12/2026 | $248.82 | $262.06 (5.32%) | $265.63 | $240.88 | 11.30 M | $62.26 B |
| 08/11/2026 | $231.29 | $234.76 (1.5%) | $236.75 | $220.50 | 3.20 M | $55.77 B |
| 08/10/2026 | $227.55 | $230.01 (1.08%) | $234.25 | $224.10 | 3.69 M | $54.64 B |
| 08/07/2026 | $217.72 | $226.73 (4.14%) | $228.99 | $204.11 | 4.16 M | $53.86 B |
| 08/06/2026 | $206.51 | $211.30 (2.32%) | $219.50 | $205.00 | 2.96 M | $50.20 B |
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.
