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%
CBRS — Cerebras Systems Inc. Class A Common Stock
NasdaqCerebras Systems Inc. Class A Common Stock
$166.43
-3.09(-1.82%)
- O
- 172.39
- H
- 175.13
- L
- 165.22
- V
- 11.92M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$166.43
Period Return-46.5%
Period High$386.34
Period Low$160.81
Avg Daily Volume7.37M
Total Trading Days98
CBRS — Historical OHLCV Price & Volume Table
May 14, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $172.39 | $175.13 | $165.22 | $166.43 | $-3.09 | -1.82% | 11,918,733 | $168.63 | $165.22 $175.13 |
| Oct 1, 2026 | $181.93 | $184.67 | $168.40 | $169.52 | $-8.13 | -4.58% | 12,203,635 | $173.59 | $168.40 $184.67 |
| Sep 30, 2026 | $183.69 | $185.35 | $177.61 | $177.65 | $-17.30 | -8.87% | 13,896,794 | $180.88 | $177.61 $185.35 |
| Sep 29, 2026 | $200.85 | $214.00 | $194.21 | $194.95 | $-1.79 | -0.91% | 9,465,369 | $203.88 | $194.21 $214.00 |
| Sep 28, 2026 | $204.50 | $205.21 | $193.61 | $196.74 | $-10.01 | -4.84% | 5,210,545 | $197.76 | $193.61 $205.21 |
| Sep 25, 2026 | $211.81 | $213.00 | $203.61 | $206.75 | +$0.34 | +0.16% | 5,644,657 | $209.17 | $203.61 $213.00 |
| Sep 24, 2026 | $197.52 | $208.65 | $197.04 | $206.41 | +$1.17 | +0.57% | 3,182,834 | $204.86 | $197.04 $208.65 |
| Sep 23, 2026 | $212.45 | $213.00 | $203.00 | $205.24 | $-7.17 | -3.38% | 3,837,201 | $206.32 | $203.00 $213.00 |
| Sep 22, 2026 | $203.61 | $213.21 | $201.06 | $212.41 | +$3.92 | +1.88% | 6,073,450 | $208.10 | $201.06 $213.21 |
| Sep 21, 2026 | $200.00 | $211.75 | $199.85 | $208.49 | +$10.12 | +5.10% | 6,890,230 | $208.04 | $199.85 $211.75 |
| Sep 18, 2026 | $197.36 | $203.15 | $196.61 | $198.37 | +$4.23 | +2.18% | 10,804,205 | $198.77 | $196.61 $203.15 |
| Sep 17, 2026 | $194.72 | $198.80 | $191.20 | $194.14 | +$3.67 | +1.93% | 5,312,592 | $195.47 | $191.20 $198.80 |
| Sep 16, 2026 | $185.00 | $191.50 | $181.88 | $190.47 | +$6.44 | +3.50% | 5,042,782 | $188.09 | $181.88 $191.50 |
| Sep 15, 2026 | $181.71 | $188.28 | $180.22 | $184.03 | +$2.82 | +1.56% | 3,555,413 | $183.55 | $180.22 $188.28 |
| Sep 14, 2026 | $179.86 | $185.20 | $177.53 | $181.21 | $-10.72 | -5.59% | 5,194,260 | $181.46 | $177.53 $185.20 |
| Sep 11, 2026 | $192.40 | $196.71 | $189.73 | $191.93 | +$0.59 | +0.31% | 3,417,735 | $193.11 | $189.73 $196.71 |
| Sep 10, 2026 | $190.93 | $195.07 | $189.11 | $191.34 | $-4.86 | -2.48% | 3,414,084 | $191.51 | $189.11 $195.07 |
| Sep 9, 2026 | $196.41 | $204.50 | $194.56 | $196.20 | $-3.57 | -1.79% | 4,281,251 | $198.46 | $194.56 $204.50 |
| Sep 8, 2026 | $217.11 | $222.50 | $199.61 | $199.77 | $-10.28 | -4.89% | 7,994,352 | $205.47 | $199.61 $222.50 |
| Sep 4, 2026 | $190.99 | $216.90 | $190.45 | $210.05 | +$19.61 | +10.30% | 13,761,584 | $208.80 | $190.45 $216.90 |
| Sep 3, 2026 | $181.44 | $191.06 | $181.01 | $190.44 | +$5.92 | +3.21% | 4,968,734 | $187.37 | $181.01 $191.06 |
| Sep 2, 2026 | $170.00 | $185.50 | $168.70 | $184.52 | +$11.90 | +6.89% | 6,917,663 | $181.07 | $168.70 $185.50 |
| Sep 1, 2026 | $179.45 | $182.33 | $171.54 | $172.62 | $-11.62 | -6.31% | 6,457,751 | $174.71 | $171.54 $182.33 |
| Aug 31, 2026 | $177.73 | $184.99 | $176.20 | $184.24 | +$5.16 | +2.88% | 4,617,781 | $181.86 | $176.20 $184.99 |
| Aug 28, 2026 | $183.83 | $183.97 | $176.89 | $179.08 | $-7.59 | -4.07% | 5,366,236 | $179.53 | $176.89 $183.97 |
| Aug 27, 2026 | $187.25 | $187.66 | $180.01 | $186.67 | +$4.52 | +2.48% | 6,073,988 | $184.10 | $180.01 $187.66 |
| Aug 26, 2026 | $180.10 | $184.21 | $177.07 | $182.15 | $-1.77 | -0.96% | 6,697,452 | $180.99 | $177.07 $184.21 |
| Aug 25, 2026 | $187.96 | $190.50 | $180.39 | $183.92 | $-1.52 | -0.82% | 7,056,058 | $183.84 | $180.39 $190.50 |
| Aug 24, 2026 | $190.46 | $192.50 | $184.14 | $185.43 | $-10.70 | -5.46% | 5,749,312 | $187.06 | $184.14 $192.50 |
| Aug 21, 2026 | $209.68 | $210.21 | $195.66 | $196.13 | $-13.72 | -6.54% | 7,780,800 | $199.98 | $195.66 $210.21 |