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 |
|---|---|---|---|---|---|---|
| 09/21/2026 | $200.00 | $208.49 (4.25%) | $211.75 | $199.85 | 6.86 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 |
| 08/05/2026 | $219.18 | $214.30 (-2.23%) | $227.00 | $212.59 | 3.65 M | $50.91 B |
| 08/04/2026 | $221.19 | $227.15 (2.69%) | $230.99 | $214.05 | 5.32 M | $53.96 B |
| 08/03/2026 | $190.49 | $219.97 (15.48%) | $222.50 | $184.85 | 4.89 M | $52.26 B |
| 07/31/2026 | $208.07 | $198.71 (-4.5%) | $214.50 | $195.55 | 3.79 M | $47.21 B |
| 07/30/2026 | $178.97 | $203.07 (13.47%) | $204.87 | $175.58 | 6.70 M | $48.24 B |
| 07/29/2026 | $190.50 | $169.39 (-11.08%) | $190.57 | $168.71 | 6.44 M | $40.24 B |
| 07/28/2026 | $180.47 | $192.72 (6.79%) | $193.24 | $173.70 | 4.76 M | $45.78 B |
| 07/27/2026 | $202.56 | $188.61 (-6.89%) | $202.71 | $181.75 | 5.28 M | $44.81 B |
| 07/24/2026 | $213.22 | $199.12 (-6.61%) | $214.98 | $192.86 | 5.95 M | $47.30 B |
| 07/23/2026 | $205.53 | $220.00 (7.04%) | $236.38 | $201.37 | 8.23 M | $52.26 B |
| 07/22/2026 | $204.51 | $209.80 (2.59%) | $244.00 | $203.20 | 10.77 M | $49.84 B |
| 07/21/2026 | $180.79 | $208.57 (15.37%) | $210.64 | $179.57 | 6.24 M | $49.55 B |
| 07/20/2026 | $176.61 | $176.88 (0.15%) | $181.94 | $164.72 | 4.26 M | $42.02 B |
| 07/17/2026 | $172.68 | $172.86 (0.1%) | $176.47 | $162.35 | 5.28 M | $41.07 B |
| 07/16/2026 | $178.51 | $180.46 (1.09%) | $186.40 | $174.76 | 3.77 M | $42.87 B |
| 07/15/2026 | $204.90 | $184.01 (-10.2%) | $205.11 | $182.50 | 4.61 M | $43.71 B |
| 07/14/2026 | $206.00 | $203.81 (-1.06%) | $208.44 | $187.15 | 4.74 M | $48.42 B |
| 07/13/2026 | $207.20 | $204.62 (-1.25%) | $213.87 | $203.12 | 3.50 M | $48.61 B |
| 07/10/2026 | $194.20 | $215.08 (10.75%) | $216.46 | $191.22 | 5.29 M | $51.10 B |
| 07/09/2026 | $188.91 | $198.53 (5.09%) | $204.62 | $186.28 | 4.90 M | $47.16 B |
| 07/08/2026 | $176.00 | $181.72 (3.25%) | $188.55 | $174.41 | 3.37 M | $43.17 B |
| 07/07/2026 | $185.00 | $176.61 (-4.54%) | $185.00 | $173.36 | 4.83 M | $41.96 B |
| 07/06/2026 | $205.35 | $192.01 (-6.5%) | $206.29 | $191.05 | 4.95 M | $45.61 B |
| 07/02/2026 | $220.00 | $204.86 (-6.88%) | $223.63 | $203.55 | 6.23 M | $48.67 B |
| 07/01/2026 | $215.48 | $221.27 (2.69%) | $228.30 | $211.25 | 8.66 M | $52.57 B |
| 06/30/2026 | $204.52 | $221.00 (8.06%) | $221.83 | $201.67 | 8.54 M | $52.50 B |
| 06/29/2026 | $184.00 | $216.16 (17.48%) | $220.57 | $182.10 | 13.29 M | $51.35 B |
| 06/26/2026 | $162.66 | $181.59 (11.64%) | $184.03 | $160.81 | 10.66 M | $43.14 B |
| 06/25/2026 | $189.51 | $168.52 (-11.08%) | $189.91 | $161.26 | 18.39 M | $40.03 B |
| 06/24/2026 | $208.00 | $182.26 (-12.38%) | $209.99 | $181.56 | 21.37 M | $43.30 B |
| 06/23/2026 | $213.75 | $226.72 (6.07%) | $237.00 | $210.00 | 8.34 M | $53.86 B |
| 06/22/2026 | $237.83 | $224.43 (-5.63%) | $241.68 | $224.00 | 4.74 M | $53.32 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.
