2m 2m 2m 2m 2m 2m 2m
CEREBRAS SYS-A (CBRS)
NASDAQ
$126.60-$0.61 (-0.48%)
Price as of Oct 16, 2026 8:00 PM EDT- $14.3BMarket Cap
- N/A1-Year Change
- SemiconductorsIndustry
CEREBRAS SYS-A (CBRS)
$126.60-$0.61 (-0.48%)
- 1 Month-33.21%Low Price$127.21High Price$212.41
- 3 Months-29.51%Low Price$127.21High Price$262.06
- 1 YearN/ALow Price$127.21High Price$311.07
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/16/2026 | 137.66 | 137.88 | 126.05 | 127.21 | -10.52% | 11,823,632 |
10/15/2026 | 137.11 | 142.44 | 133.88 | 142.17 | +0.49% | 8,980,789 |
10/14/2026 | 143.71 | 148.26 | 139.91 | 141.48 | -5.10% | 11,828,478 |
10/13/2026 | 143.20 | 150.00 | 142.07 | 149.09 | +1.68% | 8,131,823 |
10/12/2026 | 160.88 | 161.20 | 145.75 | 146.62 | -10.69% | 18,136,646 |
10/09/2026 | 169.99 | 170.11 | 162.48 | 164.17 | -2.23% | 7,058,722 |
10/08/2026 | 171.80 | 172.70 | 161.51 | 167.92 | -4.07% | 10,169,708 |
10/07/2026 | 172.95 | 175.68 | 171.00 | 175.05 | -1.16% | 5,368,756 |
10/06/2026 | 178.73 | 184.66 | 175.17 | 177.10 | -2.45% | 9,435,546 |
10/05/2026 | 175.03 | 185.29 | 174.50 | 181.55 | +9.08% | 15,493,450 |
10/02/2026 | 172.39 | 175.13 | 165.22 | 166.43 | -1.82% | 12,525,811 |
10/01/2026 | 181.93 | 184.67 | 168.40 | 169.52 | -4.58% | 12,203,634 |
09/30/2026 | 183.69 | 185.35 | 177.61 | 177.65 | -8.87% | 13,896,795 |
09/29/2026 | 200.85 | 214.00 | 194.21 | 194.95 | -0.91% | 9,465,370 |
09/28/2026 | 204.50 | 205.21 | 193.61 | 196.74 | -4.84% | 5,210,545 |
09/25/2026 | 211.81 | 213.00 | 203.61 | 206.75 | +0.16% | 5,644,657 |
09/24/2026 | 197.52 | 208.65 | 197.04 | 206.41 | +0.57% | 3,182,835 |
09/23/2026 | 212.45 | 213.00 | 203.00 | 205.24 | -3.38% | 3,837,212 |
09/22/2026 | 203.61 | 213.21 | 201.06 | 212.41 | +1.88% | 6,073,450 |
09/21/2026 | 200.00 | 211.75 | 199.85 | 208.49 | +5.10% | 6,890,230 |
09/18/2026 | 197.36 | 203.15 | 196.61 | 198.37 | +2.18% | 10,804,207 |
09/17/2026 | 194.72 | 198.80 | 191.20 | 194.14 | +1.93% | 5,312,592 |
09/16/2026 | 185.00 | 191.50 | 181.88 | 190.47 | +3.50% | 5,042,781 |
09/15/2026 | 181.71 | 188.28 | 180.22 | 184.03 | +1.56% | 3,570,787 |
09/14/2026 | 179.86 | 185.20 | 177.53 | 181.21 | -5.59% | 5,231,449 |
09/11/2026 | 192.40 | 196.71 | 189.73 | 191.93 | +0.31% | 3,417,735 |
09/10/2026 | 190.93 | 195.07 | 189.11 | 191.34 | -2.48% | 3,414,085 |
09/09/2026 | 196.41 | 204.50 | 194.56 | 196.20 | -1.79% | 4,281,251 |
09/08/2026 | 217.11 | 222.50 | 199.61 | 199.77 | -4.89% | 7,983,327 |
09/04/2026 | 190.99 | 216.90 | 190.45 | 210.05 | +10.30% | 13,761,585 |
09/03/2026 | 181.44 | 191.06 | 181.01 | 190.44 | +3.21% | 4,968,733 |
09/02/2026 | 170.00 | 185.50 | 168.70 | 184.52 | +6.89% | 6,991,697 |
09/01/2026 | 179.45 | 182.33 | 171.54 | 172.62 | -6.31% | 6,457,751 |
08/31/2026 | 177.73 | 184.99 | 176.20 | 184.24 | +2.88% | 4,617,781 |
08/28/2026 | 183.83 | 183.97 | 176.89 | 179.08 | -4.07% | 5,366,235 |
08/27/2026 | 187.25 | 187.66 | 180.01 | 186.67 | +2.48% | 6,073,989 |
08/26/2026 | 180.10 | 184.21 | 177.07 | 182.15 | -0.96% | 6,697,451 |
08/25/2026 | 187.96 | 190.50 | 180.39 | 183.92 | -0.82% | 7,056,058 |
08/24/2026 | 190.46 | 192.50 | 184.14 | 185.43 | -5.46% | 5,764,312 |
08/21/2026 | 209.68 | 210.21 | 195.66 | 196.13 | -6.54% | 7,780,800 |
08/20/2026 | 212.95 | 213.80 | 202.88 | 209.85 | -2.71% | 6,698,646 |
08/19/2026 | 217.68 | 217.99 | 201.00 | 215.69 | -1.96% | 11,022,595 |
08/18/2026 | 239.65 | 241.71 | 214.51 | 220.01 | -12.69% | 13,420,041 |
08/17/2026 | 224.00 | 261.08 | 223.44 | 251.98 | +15.07% | 14,899,407 |
08/14/2026 | 225.00 | 229.00 | 215.77 | 218.98 | -5.21% | 14,649,826 |
08/13/2026 | 220.00 | 239.99 | 219.10 | 231.01 | -11.85% | 16,564,667 |
08/12/2026 | 248.82 | 265.63 | 240.88 | 262.06 | +11.63% | 11,303,348 |
08/12/2026 |
-$0.04 Earnings | |||||
08/11/2026 | 231.29 | 236.75 | 220.50 | 234.76 | +2.07% | 3,203,182 |
08/10/2026 | 227.55 | 234.25 | 224.10 | 230.01 | +1.45% | 3,691,036 |
08/07/2026 | 217.72 | 228.99 | 204.11 | 226.73 | +7.30% | 4,156,339 |
08/06/2026 | 206.51 | 219.50 | 205.00 | 211.30 | -1.40% | 2,956,359 |
08/05/2026 | 219.18 | 227.00 | 212.59 | 214.30 | -5.66% | 3,650,798 |
08/04/2026 | 221.19 | 230.99 | 214.05 | 227.15 | +3.26% | 5,315,914 |
08/03/2026 | 190.49 | 222.50 | 184.85 | 219.97 | +10.70% | 4,896,549 |
07/31/2026 | 208.07 | 214.50 | 195.55 | 198.71 | -2.15% | 3,787,353 |
07/30/2026 | 178.97 | 204.87 | 175.58 | 203.07 | +19.88% | 6,702,861 |
07/29/2026 | 190.50 | 190.57 | 168.71 | 169.39 | -12.11% | 6,437,217 |
07/28/2026 | 180.47 | 193.24 | 173.70 | 192.72 | +2.18% | 4,756,166 |
07/27/2026 | 202.56 | 202.71 | 181.75 | 188.61 | -5.28% | 5,277,924 |
07/24/2026 | 213.22 | 214.98 | 192.86 | 199.12 | -9.49% | 5,949,740 |
07/23/2026 | 205.53 | 236.38 | 201.37 | 220.00 | +4.86% | 8,228,044 |
07/22/2026 | 204.51 | 244.00 | 203.20 | 209.80 | +0.59% | 10,774,573 |
07/21/2026 | 180.79 | 210.64 | 179.57 | 208.57 | +17.92% | 6,244,140 |
07/20/2026 | 176.61 | 181.94 | 164.72 | 176.88 | +2.33% | 4,262,892 |
07/17/2026 | 172.68 | 176.47 | 162.35 | 172.86 | -4.21% | 5,278,306 |
07/16/2026 | 178.51 | 186.40 | 174.76 | 180.46 | -1.93% | 3,771,141 |
07/15/2026 | 204.90 | 205.11 | 182.50 | 184.01 | -9.71% | 4,607,317 |
07/14/2026 | 206.00 | 208.44 | 187.15 | 203.81 | -0.40% | 4,681,536 |
07/13/2026 | 207.20 | 213.87 | 203.12 | 204.62 | -4.86% | 3,500,271 |
07/10/2026 | 194.20 | 216.46 | 191.22 | 215.08 | +8.34% | 5,289,041 |
07/09/2026 | 188.91 | 204.62 | 186.28 | 198.53 | +9.25% | 4,895,287 |
07/08/2026 | 176.00 | 188.55 | 174.41 | 181.72 | +2.89% | 3,379,276 |
07/07/2026 | 185.00 | 185.00 | 173.36 | 176.61 | -8.02% | 4,827,177 |
07/06/2026 | 205.35 | 206.29 | 191.05 | 192.01 | -6.27% | 4,948,563 |
07/02/2026 | 220.00 | 223.63 | 203.55 | 204.86 | -7.42% | 6,233,591 |
07/01/2026 | 215.48 | 228.30 | 211.25 | 221.27 | +0.12% | 8,657,153 |
06/30/2026 | 204.52 | 221.83 | 201.67 | 221.00 | +2.24% | 8,538,949 |
06/29/2026 | 184.00 | 220.57 | 182.10 | 216.16 | +19.04% | 13,288,408 |
06/26/2026 | 162.66 | 184.03 | 160.81 | 181.59 | +7.76% | 10,658,752 |
06/25/2026 | 189.51 | 189.91 | 161.26 | 168.52 | -7.54% | 18,392,902 |
06/24/2026 | 208.00 | 209.99 | 181.56 | 182.26 | -19.61% | 21,373,825 |
06/23/2026 | 213.75 | 237.00 | 210.00 | 226.72 | +1.02% | 8,337,374 |
06/23/2026 |
-$0.04 Earnings | |||||
06/22/2026 | 237.83 | 241.68 | 224.00 | 224.43 | -4.38% | 4,738,735 |
06/18/2026 | 220.00 | 245.24 | 215.20 | 234.71 | +9.85% | 7,196,599 |
06/17/2026 | 213.93 | 230.99 | 209.84 | 213.67 | +0.67% | 4,927,808 |
06/16/2026 | 218.50 | 218.50 | 202.28 | 212.25 | -2.65% | 5,006,108 |
06/15/2026 | 224.30 | 224.80 | 211.00 | 218.03 | +1.88% | 5,061,513 |
06/12/2026 | 230.29 | 230.37 | 208.00 | 214.00 | -5.54% | 4,739,922 |
06/11/2026 | 238.98 | 241.00 | 220.50 | 226.55 | -4.54% | 3,908,461 |
06/10/2026 | 226.65 | 253.52 | 226.15 | 237.33 | +4.64% | 5,373,544 |
06/09/2026 | 244.51 | 244.51 | 215.01 | 226.82 | -4.63% | 5,707,402 |
06/08/2026 | 212.60 | 249.76 | 204.13 | 237.83 | +18.32% | 8,691,312 |
06/05/2026 | 208.68 | 222.78 | 196.73 | 201.01 | -6.68% | 4,393,433 |
06/04/2026 | 212.25 | 219.78 | 205.47 | 215.40 | +0.21% | 4,137,174 |
06/03/2026 | 230.06 | 230.06 | 213.25 | 214.94 | -9.12% | 3,826,318 |
06/02/2026 | 220.05 | 241.69 | 217.00 | 236.52 | +10.90% | 5,236,620 |
06/01/2026 | 231.88 | 232.37 | 212.60 | 213.28 | -10.00% | 5,823,660 |
05/29/2026 | 247.12 | 251.35 | 232.56 | 236.99 | -2.31% | 4,350,206 |