MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CBLL — CeriBell, Inc. Common Stock
NasdaqCeriBell, Inc. Common Stock
$23.69
+0.08(+0.34%)
- O
- 24.18
- H
- 24.19
- L
- 23.32
- V
- 305.31K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.69
Period Return+60.39%
Period High$25.63
Period Low$10.85
Avg Daily Volume349.5K
Total Trading Days365
CBLL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.18 | $24.19 | $23.32 | $23.69 | +$0.08 | +0.34% | 305,313 | $23.71 | $23.32 $24.19 |
| Oct 1, 2026 | $24.38 | $24.54 | $23.50 | $23.61 | $-0.78 | -3.20% | 316,704 | $23.90 | $23.50 $24.54 |
| Sep 30, 2026 | $25.00 | $25.25 | $24.36 | $24.39 | $-0.47 | -1.89% | 336,291 | $24.66 | $24.36 $25.25 |
| Sep 29, 2026 | $24.51 | $24.90 | $24.03 | $24.86 | +$0.35 | +1.43% | 300,860 | $24.60 | $24.03 $24.90 |
| Sep 28, 2026 | $23.61 | $24.59 | $23.52 | $24.51 | +$0.82 | +3.46% | 217,930 | $24.34 | $23.52 $24.59 |
| Sep 25, 2026 | $23.87 | $23.88 | $23.38 | $23.69 | $-0.13 | -0.55% | 270,579 | $23.67 | $23.38 $23.88 |
| Sep 24, 2026 | $23.62 | $23.90 | $23.19 | $23.82 | +$0.20 | +0.85% | 215,081 | $23.68 | $23.19 $23.90 |
| Sep 23, 2026 | $24.08 | $24.22 | $23.33 | $23.62 | $-0.63 | -2.60% | 353,806 | $23.66 | $23.33 $24.22 |
| Sep 22, 2026 | $24.47 | $24.68 | $24.11 | $24.25 | +$0.00 | +0.00% | 349,789 | $24.30 | $24.11 $24.68 |
| Sep 21, 2026 | $24.51 | $24.66 | $24.00 | $24.25 | $-0.12 | -0.49% | 309,465 | $24.25 | $24.00 $24.66 |
| Sep 18, 2026 | $24.89 | $25.31 | $24.33 | $24.37 | $-0.63 | -2.52% | 931,886 | $24.57 | $24.33 $25.31 |
| Sep 17, 2026 | $24.97 | $25.25 | $24.49 | $25.00 | +$0.50 | +2.04% | 734,949 | $25.02 | $24.49 $25.25 |
| Sep 16, 2026 | $25.62 | $25.63 | $24.34 | $24.50 | $-0.54 | -2.16% | 461,682 | $24.83 | $24.34 $25.63 |
| Sep 15, 2026 | $24.42 | $25.12 | $23.90 | $25.04 | +$0.71 | +2.92% | 316,439 | $24.76 | $23.90 $25.12 |
| Sep 14, 2026 | $23.65 | $24.61 | $23.65 | $24.33 | +$0.70 | +2.96% | 276,578 | $24.29 | $23.65 $24.61 |
| Sep 11, 2026 | $23.65 | $23.65 | $23.04 | $23.63 | +$0.20 | +0.85% | 266,380 | $23.47 | $23.04 $23.65 |
| Sep 10, 2026 | $24.13 | $24.29 | $23.11 | $23.43 | $-0.98 | -4.01% | 220,129 | $23.48 | $23.11 $24.29 |
| Sep 9, 2026 | $24.00 | $24.66 | $23.65 | $24.41 | +$0.10 | +0.41% | 255,265 | $24.34 | $23.65 $24.66 |
| Sep 8, 2026 | $24.33 | $24.66 | $23.84 | $24.31 | $-0.41 | -1.66% | 297,331 | $24.29 | $23.84 $24.66 |
| Sep 4, 2026 | $24.57 | $24.88 | $24.25 | $24.72 | +$0.15 | +0.61% | 223,608 | $24.66 | $24.25 $24.88 |
| Sep 3, 2026 | $24.99 | $24.99 | $24.08 | $24.57 | $-0.24 | -0.97% | 331,934 | $24.58 | $24.08 $24.99 |
| Sep 2, 2026 | $24.66 | $25.07 | $24.24 | $24.81 | +$0.23 | +0.94% | 492,688 | $24.68 | $24.24 $25.07 |
| Sep 1, 2026 | $23.82 | $24.66 | $23.68 | $24.58 | +$0.60 | +2.50% | 325,980 | $24.48 | $23.68 $24.66 |
| Aug 31, 2026 | $23.66 | $23.98 | $23.07 | $23.98 | +$0.25 | +1.05% | 282,737 | $23.72 | $23.07 $23.98 |
| Aug 28, 2026 | $23.40 | $23.76 | $23.32 | $23.73 | +$0.36 | +1.54% | 245,943 | $23.61 | $23.32 $23.76 |
| Aug 27, 2026 | $23.40 | $23.96 | $23.32 | $23.37 | $-0.08 | -0.34% | 160,556 | $23.52 | $23.32 $23.96 |
| Aug 26, 2026 | $23.65 | $23.76 | $22.97 | $23.45 | $-0.50 | -2.09% | 225,745 | $23.50 | $22.97 $23.76 |
| Aug 25, 2026 | $24.18 | $24.24 | $23.65 | $23.95 | +$0.01 | +0.04% | 243,384 | $23.89 | $23.65 $24.24 |
| Aug 24, 2026 | $23.95 | $24.33 | $23.65 | $23.94 | $-0.26 | -1.07% | 408,939 | $23.96 | $23.65 $24.33 |
| Aug 21, 2026 | $24.31 | $24.33 | $23.80 | $24.20 | $-0.11 | -0.45% | 292,627 | $24.10 | $23.80 $24.33 |