5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
Cerebras Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $217.72 | $226.73 (4.14%) | $228.99 | $204.11 | 4.11 M | $50.53 B |
| 08/06/2026 | $206.51 | $211.30 (2.32%) | $219.50 | $205.00 | 2.96 M | $47.09 B |
| 08/05/2026 | $219.18 | $214.30 (-2.23%) | $227.00 | $212.59 | 3.65 M | $47.76 B |
| 08/04/2026 | $221.19 | $227.15 (2.69%) | $230.99 | $214.05 | 5.32 M | $50.62 B |
| 08/03/2026 | $190.49 | $219.97 (15.48%) | $222.50 | $184.85 | 4.89 M | $49.02 B |
| 07/31/2026 | $208.07 | $198.71 (-4.5%) | $214.50 | $195.55 | 3.79 M | $44.28 B |
| 07/30/2026 | $178.97 | $203.07 (13.47%) | $204.87 | $175.58 | 6.70 M | $45.25 B |
| 07/29/2026 | $190.50 | $169.39 (-11.08%) | $190.57 | $168.71 | 6.44 M | $37.75 B |
| 07/28/2026 | $180.47 | $192.72 (6.79%) | $193.24 | $173.70 | 4.76 M | $42.95 B |
| 07/27/2026 | $202.56 | $188.61 (-6.89%) | $202.71 | $181.75 | 5.28 M | $42.03 B |
| 07/24/2026 | $213.22 | $199.12 (-6.61%) | $214.98 | $192.86 | 5.95 M | $44.37 B |
| 07/23/2026 | $205.53 | $220.00 (7.04%) | $236.38 | $201.37 | 8.23 M | $49.03 B |
| 07/22/2026 | $204.51 | $209.80 (2.59%) | $244.00 | $203.20 | 10.77 M | $46.75 B |
| 07/21/2026 | $180.79 | $208.57 (15.37%) | $210.64 | $179.57 | 6.24 M | $46.48 B |
| 07/20/2026 | $176.61 | $176.88 (0.15%) | $181.94 | $164.72 | 4.26 M | $39.42 B |
| 07/17/2026 | $172.68 | $172.86 (0.1%) | $176.47 | $162.35 | 5.28 M | $38.52 B |
| 07/16/2026 | $178.51 | $180.46 (1.09%) | $186.40 | $174.76 | 3.77 M | $40.22 B |
| 07/15/2026 | $204.90 | $184.01 (-10.2%) | $205.11 | $182.50 | 4.61 M | $41.01 B |
| 07/14/2026 | $206.00 | $203.81 (-1.06%) | $208.44 | $187.15 | 4.74 M | $45.42 B |
| 07/13/2026 | $207.20 | $204.62 (-1.25%) | $213.87 | $203.12 | 3.50 M | $45.60 B |
| 07/10/2026 | $194.20 | $215.08 (10.75%) | $216.46 | $191.22 | 5.29 M | $47.93 B |
| 07/09/2026 | $188.91 | $198.53 (5.09%) | $204.62 | $186.28 | 4.90 M | $44.24 B |
| 07/08/2026 | $176.00 | $181.72 (3.25%) | $188.55 | $174.41 | 3.37 M | $40.50 B |
| 07/07/2026 | $185.00 | $176.61 (-4.54%) | $185.00 | $173.36 | 4.83 M | $39.36 B |
| 07/06/2026 | $205.35 | $192.01 (-6.5%) | $206.29 | $191.05 | 4.95 M | $42.79 B |
| 07/02/2026 | $220.00 | $204.86 (-6.88%) | $223.63 | $203.55 | 6.23 M | $45.65 B |
| 07/01/2026 | $215.48 | $221.27 (2.69%) | $228.30 | $211.25 | 8.66 M | $49.31 B |
| 06/30/2026 | $204.52 | $221.00 (8.06%) | $221.83 | $201.67 | 8.54 M | $49.25 B |
| 06/29/2026 | $184.00 | $216.16 (17.48%) | $220.57 | $182.10 | 13.29 M | $48.17 B |
| 06/26/2026 | $162.66 | $181.59 (11.64%) | $184.03 | $160.81 | 10.66 M | $40.47 B |
| 06/25/2026 | $189.51 | $168.52 (-11.08%) | $189.91 | $161.26 | 18.39 M | $37.55 B |
| 06/24/2026 | $208.00 | $182.26 (-12.38%) | $209.99 | $181.56 | 21.37 M | $40.62 B |
| 06/23/2026 | $213.75 | $226.72 (6.07%) | $237.00 | $210.00 | 8.34 M | $50.52 B |
| 06/22/2026 | $237.83 | $224.43 (-5.63%) | $241.68 | $224.00 | 4.74 M | $50.01 B |
| 06/18/2026 | $220.00 | $234.71 (6.69%) | $245.24 | $215.20 | 7.20 M | $52.31 B |
| 06/17/2026 | $213.93 | $213.67 (-0.12%) | $230.99 | $209.84 | 4.93 M | $47.62 B |
| 06/16/2026 | $218.50 | $212.25 (-2.86%) | $218.50 | $202.28 | 5.01 M | $47.30 B |
| 06/15/2026 | $224.30 | $218.03 (-2.8%) | $224.80 | $211.00 | 5.06 M | $48.59 B |
| 06/12/2026 | $230.29 | $214.00 (-7.07%) | $230.37 | $208.00 | 4.74 M | $47.69 B |
| 06/11/2026 | $238.98 | $226.55 (-5.2%) | $241.00 | $220.50 | 3.91 M | $50.49 B |
| 06/10/2026 | $226.65 | $237.33 (4.71%) | $253.52 | $226.15 | 5.37 M | $52.89 B |
| 06/09/2026 | $244.51 | $226.82 (-7.23%) | $244.51 | $215.01 | 5.71 M | $50.55 B |
| 06/08/2026 | $212.60 | $237.83 (11.87%) | $249.76 | $204.13 | 8.69 M | $53.00 B |
| 06/05/2026 | $208.68 | $201.01 (-3.68%) | $222.78 | $196.73 | 4.39 M | $44.80 B |
| 06/04/2026 | $212.25 | $215.40 (1.48%) | $219.78 | $205.47 | 4.14 M | $48.00 B |
| 06/03/2026 | $230.06 | $214.94 (-6.57%) | $230.06 | $213.25 | 3.83 M | $47.90 B |
| 06/02/2026 | $220.05 | $236.52 (7.48%) | $241.69 | $217.00 | 5.24 M | $52.71 B |
| 06/01/2026 | $231.88 | $213.28 (-8.02%) | $232.37 | $212.60 | 5.82 M | $47.53 B |
| 05/29/2026 | $247.12 | $236.99 (-4.1%) | $251.35 | $232.56 | 4.35 M | $52.81 B |
| 05/28/2026 | $260.95 | $242.59 (-7.04%) | $268.78 | $241.53 | 5.69 M | $54.06 B |
| 05/27/2026 | $243.86 | $266.90 (9.45%) | $269.39 | $243.03 | 6.52 M | $59.48 B |
| 05/26/2026 | $260.00 | $241.71 (-7.03%) | $262.29 | $236.10 | 8.18 M | $53.87 B |
| 05/22/2026 | $285.00 | $256.78 (-9.9%) | $285.00 | $250.27 | 11.78 M | $57.22 B |
| 05/21/2026 | $293.70 | $281.86 (-4.03%) | $294.00 | $275.42 | 5.45 M | $62.81 B |
| 05/20/2026 | $317.52 | $290.69 (-8.45%) | $338.33 | $284.25 | 12.85 M | $64.78 B |
| 05/19/2026 | $292.17 | $303.63 (3.92%) | $333.99 | $286.15 | 10.38 M | $67.66 B |
| 05/18/2026 | $291.55 | $296.65 (1.75%) | $303.66 | $272.24 | 10.16 M | $66.11 B |
| 05/15/2026 | $298.49 | $279.72 (-6.29%) | $306.78 | $275.00 | 17.12 M | $62.34 B |
| 05/14/2026 | $350.00 | $311.07 (-11.12%) | $386.34 | $300.00 | 33.50 M | $69.32 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.
