CBLL
CERIBELL (CBLL)
NASDAQ
$17.57-$0.12 (-0.71%)
Price as of Aug 03, 2026 9:09 AM EDT
  • $671.2M
    Market Cap
  • 25.11%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -9.05%
    Low Price$16.28
    High Price$19.85
  • 3 Months
    -12.25%
    Low Price$16.28
    High Price$20.38
  • 1 Year
    +25.11%
    Low Price$10.92
    High Price$23.43
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
17.66
17.77
17.40
17.69
+0.28%
410,783
07/30/2026
17.81
18.15
17.33
17.64
-0.51%
387,668
07/29/2026
17.80
18.29
17.64
17.73
-0.56%
273,139
07/28/2026
18.20
18.73
17.80
17.83
-1.65%
311,417
07/27/2026
17.16
18.14
16.78
18.13
+7.21%
442,387
07/24/2026
16.40
17.19
16.10
16.91
+3.87%
363,473
07/23/2026
16.60
16.71
15.96
16.28
-3.21%
406,282
07/22/2026
17.84
17.86
16.68
16.82
-5.98%
523,545
07/21/2026
18.32
18.57
17.86
17.89
-2.93%
288,843
07/20/2026
18.74
18.80
18.24
18.43
-1.55%
231,408
07/17/2026
19.00
19.02
18.49
18.72
-2.19%
314,275
07/16/2026
19.37
20.24
19.00
19.14
-1.34%
530,924
07/15/2026
19.17
19.79
19.17
19.40
+1.41%
290,777
07/14/2026
19.52
19.52
18.49
19.13
-2.00%
383,045
07/13/2026
19.50
20.09
19.50
19.52
-0.20%
268,428
07/10/2026
19.64
19.80
19.43
19.56
-0.41%
197,195
07/09/2026
19.37
19.66
19.30
19.64
+1.24%
152,285
07/08/2026
19.66
19.68
19.04
19.40
-2.27%
255,547
07/07/2026
20.00
20.29
19.67
19.85
+0.30%
466,145
07/06/2026
19.62
19.96
19.40
19.79
+1.23%
360,637
07/02/2026
20.27
20.46
19.50
19.55
-2.25%
721,374
07/01/2026
19.45
20.20
19.45
20.00
+2.83%
322,776
06/30/2026
19.84
19.95
19.14
19.45
-2.56%
505,081
06/29/2026
19.93
20.19
19.55
19.96
-0.10%
235,725
06/26/2026
19.60
20.76
19.60
19.98
+1.27%
1,195,631
06/25/2026
18.70
19.93
18.61
19.73
+6.02%
422,399
06/24/2026
18.60
19.39
18.46
18.61
+1.20%
392,408
06/23/2026
18.05
18.80
18.05
18.39
+1.16%
273,676
06/22/2026
18.14
18.26
17.60
18.18
+0.83%
227,985
06/18/2026
17.63
18.08
17.45
18.03
+4.34%
708,945
06/17/2026
17.87
18.13
17.07
17.28
-3.57%
402,143
06/16/2026
18.60
18.80
17.80
17.92
-3.60%
206,159
06/15/2026
18.60
18.62
18.00
18.59
+0.65%
233,616
06/12/2026
18.15
18.57
17.99
18.47
+1.76%
209,722
06/11/2026
18.41
18.48
17.80
18.15
-1.25%
242,690
06/10/2026
18.50
18.93
18.25
18.38
-0.65%
251,480
06/09/2026
18.25
18.89
18.13
18.50
+1.98%
433,631
06/08/2026
18.36
18.75
18.13
18.14
-0.60%
277,783
06/05/2026
18.80
19.20
18.17
18.25
-2.67%
202,493
06/04/2026
17.20
18.90
17.20
18.75
+9.14%
347,369
06/03/2026
17.53
17.66
16.99
17.18
-1.83%
348,377
06/02/2026
17.40
17.83
17.31
17.50
-0.62%
262,465
06/01/2026
18.40
18.41
17.44
17.61
-4.55%
384,311
05/29/2026
18.81
18.99
18.42
18.45
-1.18%
179,573
05/28/2026
18.65
18.93
18.49
18.67
-0.16%
159,595
05/27/2026
18.67
18.78
18.42
18.70
-0.53%
122,213
05/26/2026
18.92
19.13
18.60
18.80
+0.16%
187,155
05/22/2026
18.80
19.20
18.68
18.77
+0.16%
204,296
05/21/2026
17.80
18.79
17.75
18.74
+3.54%
563,638
05/20/2026
17.06
18.16
16.96
18.10
+6.72%
350,921
05/19/2026
16.42
17.04
16.30
16.96
+2.29%
301,743
05/18/2026
16.32
16.91
16.30
16.58
+1.72%
325,213
05/15/2026
16.40
16.86
16.28
16.30
-0.97%
387,012
05/14/2026
17.91
17.98
16.40
16.46
-8.10%
474,497
05/13/2026
16.60
17.94
15.84
17.91
+6.93%
668,692
05/12/2026
18.54
18.60
16.08
16.75
-16.50%
1,167,498
05/11/2026
20.23
20.47
20.00
20.06
-0.69%
306,853
05/11/2026
-$0.52 Earnings
05/08/2026
20.37
20.55
19.82
20.20
-0.88%
307,256
05/07/2026
20.11
20.93
20.11
20.38
+1.14%
239,214
05/06/2026
20.38
20.57
19.80
20.15
-1.08%
219,039
05/05/2026
20.40
20.48
19.69
20.37
+0.49%
319,026
05/04/2026
20.40
20.86
20.04
20.27
-1.12%
203,741
05/01/2026
20.16
20.64
19.86
20.50
+1.69%
171,870
04/30/2026
19.24
20.27
19.03
20.16
+4.73%
247,678
04/29/2026
20.60
20.78
19.08
19.25
-7.45%
489,248
04/28/2026
21.09
21.20
20.66
20.80
-1.61%
194,177
04/27/2026
21.10
21.59
21.05
21.14
-0.19%
180,244
04/24/2026
21.19
21.31
20.83
21.18
+0.57%
168,369
04/23/2026
21.24
21.25
20.81
21.06
-1.27%
174,413
04/22/2026
21.19
21.64
21.01
21.33
+1.86%
290,346
04/21/2026
21.20
21.39
20.74
20.94
-0.90%
240,858
04/20/2026
21.18
21.65
20.85
21.13
-0.28%
175,992
04/17/2026
21.04
21.56
20.94
21.19
+2.17%
244,046
04/16/2026
20.55
20.99
20.41
20.74
+1.02%
191,238
04/15/2026
19.60
20.59
19.57
20.53
+5.01%
265,943
04/14/2026
19.33
20.15
19.22
19.55
+2.14%
347,617
04/13/2026
17.95
19.24
17.95
19.14
+5.45%
215,229
04/10/2026
18.57
18.75
17.76
18.15
-2.26%
251,587
04/09/2026
18.59
18.81
18.47
18.57
-0.59%
248,500
04/08/2026
18.35
19.28
18.35
18.68
+4.53%
209,332
04/07/2026
18.00
18.06
17.63
17.87
-1.65%
247,403
04/06/2026
18.50
18.77
18.02
18.17
-2.15%
221,294
04/02/2026
18.20
18.79
18.06
18.57
+0.38%
217,757
04/01/2026
18.40
18.97
18.36
18.50
+0.93%
290,765
03/31/2026
18.00
18.38
17.67
18.33
+3.21%
438,545
03/30/2026
17.77
17.93
17.53
17.76
-0.06%
312,117
03/27/2026
18.27
18.32
17.51
17.77
-3.42%
292,196
03/26/2026
18.70
19.05
18.39
18.40
-1.97%
300,992
03/25/2026
19.10
20.16
18.60
18.77
-0.79%
225,027
03/24/2026
18.90
18.99
18.62
18.92
-0.42%
165,345
03/23/2026
18.83
19.22
18.61
19.00
+2.70%
192,562
03/20/2026
19.17
19.17
18.39
18.50
-2.79%
320,306
03/19/2026
18.90
19.40
18.81
19.03
+0.74%
160,160
03/18/2026
19.40
19.41
18.80
18.89
-3.13%
248,722
03/17/2026
19.21
19.66
19.00
19.50
+1.77%
478,536
03/16/2026
18.60
19.60
18.20
19.16
+3.62%
334,389
03/13/2026
18.46
18.73
18.20
18.49
+0.71%
270,794
03/12/2026
18.40
18.68
18.00
18.36
-0.86%
551,421
03/11/2026
18.21
18.55
17.87
18.52
+0.49%
231,611