CeriBell Inc (CBLL)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 6.84931506849 | 21.9 | 23.585 | 21.39 | 160626 | 22.05477542 | CS |
| 4 | 0.54 | 2.36220472441 | 22.86 | 24.71 | 20.73 | 141625 | 22.51005392 | CS |
| 12 | -5.58 | -19.2546583851 | 28.98 | 32.535 | 18.69 | 216271 | 25.05883614 | CS |
| 26 | 0.14 | 0.601891659501 | 23.26 | 32.535 | 18.69 | 230319 | 25.56128603 | CS |
| 52 | 0.14 | 0.601891659501 | 23.26 | 32.535 | 18.69 | 230319 | 25.56128603 | CS |
| 156 | 0.14 | 0.601891659501 | 23.26 | 32.535 | 18.69 | 230319 | 25.56128603 | CS |
| 260 | 0.14 | 0.601891659501 | 23.26 | 32.535 | 18.69 | 230319 | 25.56128603 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094500 | 23.11 | 0.96 | 4.33 | 22.03 | 23.46 | 21.835 | 178406 |
| 1740008100 | 22.15 | 0.18 | 0.82 | 21.97 | 22.235 | 21.885 | 73279 |
| 1739921700 | 21.97 | 0.53 | 2.47 | 21.53 | 22.16 | 21.53 | 94565 |
| 1739576100 | 21.44 | -0.46 | -2.10 | 21.99 | 22.38 | 21.39 | 302166 |
| 1739489700 | 21.9 | -0.42 | -1.88 | 22.59 | 22.59 | 21.87 | 116974 |
| 1739403300 | 22.32 | 0.48 | 2.20 | 21.51 | 22.34 | 21.39 | 111718 |
| 1739316900 | 21.84 | 0.4 | 1.87 | 21.22 | 22.25 | 21.22 | 87935 |
| 1739230500 | 21.44 | 0.17 | 0.80 | 21.5 | 22 | 20.73 | 91847 |
| 1738971300 | 21.27 | -1.34 | -5.93 | 22.67 | 22.83 | 21.21 | 151600 |
| 1738884900 | 22.61 | -0.34 | -1.48 | 22.79 | 22.8 | 22.3878 | 134552 |
| 1738798500 | 22.95 | -0.03 | -0.13 | 22.9 | 23.4763 | 22.48 | 135812 |
| 1738712100 | 22.98 | -0.19 | -0.82 | 22.97 | 23.3926 | 22.875 | 168927 |
| 1738625700 | 23.17 | 0.16 | 0.70 | 22.36 | 23.52 | 22.36 | 88157 |
| 1738366500 | 23.01 | -0.79 | -3.32 | 23.9 | 24 | 22.99 | 98002 |
| 1738280100 | 23.8 | 0.55 | 2.37 | 23.32 | 24.71 | 23.32 | 85052 |
| 1738193700 | 23.25 | -0.08 | -0.34 | 23.32 | 23.69 | 22.945 | 124542 |
| 1738107300 | 23.33 | 0.71 | 3.14 | 22.5 | 23.59 | 22.3806 | 105292 |
| 1738020900 | 22.62 | -0.34 | -1.48 | 22.95 | 23.1209 | 22.215 | 203159 |
| 1737761700 | 22.96 | -0.28 | -1.20 | 22.86 | 23.38 | 22.65 | 356344 |
| 1737675300 | 23.24 | 0 | 0.00 | 23.24 | 23.24 | 23.24 | 0 |
| 1737588900 | 23.24 | 0.3 | 1.31 | 23.05 | 24.425 | 23.05 | 121753 |
| 1737502500 | 22.94 | 1.9 | 9.03 | 21.18 | 23.2191 | 21.13 | 175817 |
| 1737156900 | 21.04 | 0.89 | 4.42 | 20.23 | 21.07 | 19.95 | 257470 |
| 1737070500 | 20.15 | 0.12 | 0.60 | 19.89 | 20.47 | 19.52 | 115582 |
| 1736984100 | 20.03 | 0.94 | 4.92 | 19.62 | 20.85 | 19.2 | 277344 |
| 1736897700 | 19.09 | -1.75 | -8.40 | 21.13 | 21.13 | 18.69 | 200828 |
| 1736811300 | 20.84 | -0.09 | -0.43 | 20.51 | 20.84 | 19.805 | 385736 |
| 1736552100 | 20.93 | -2.09 | -9.08 | 22.71 | 22.84 | 20.1 | 180978 |
| 1736379300 | 23.02 | -0.42 | -1.79 | 23.34 | 23.58 | 22.69 | 99455 |
| 1736292900 | 23.44 | 0.89 | 3.95 | 22.41 | 23.49 | 22.185 | 246952 |
| 1736206500 | 22.55 | -1.74 | -7.16 | 24.05 | 24.345 | 22.24 | 389488 |
| 1735947300 | 24.29 | -1.57 | -6.07 | 25.44 | 26.22 | 23.89 | 181073 |
| 1735860900 | 25.86 | -0.02 | -0.08 | 26.11 | 26.83 | 25.7 | 90049 |
| 1735688100 | 25.88 | 0.02 | 0.08 | 25.88 | 26.42 | 25.05 | 137983 |
| 1735601700 | 25.86 | -0.59 | -2.23 | 26.27 | 26.58 | 25.06 | 149465 |
| 1735342500 | 26.45 | -0.03 | -0.11 | 26.48 | 26.61 | 25.8 | 126423 |
| 1735256100 | 26.48 | -0.5 | -1.85 | 26.6 | 27.215 | 26.19 | 115626 |
| 1735077840 | 26.98 | 0.26 | 0.97 | 26.58 | 27.0475 | 26.16 | 107356 |
| 1734996900 | 26.72 | -0.2 | -0.74 | 26.57 | 27.58 | 26.45 | 184831 |
| 1734737700 | 26.92 | 0.19 | 0.71 | 26.34 | 28.23 | 26 | 2553109 |
| 1734651300 | 26.73 | -0.19 | -0.71 | 26.53 | 27.62 | 25.75 | 291003 |
| 1734564900 | 26.92 | -0.51 | -1.86 | 27 | 28.43 | 26.53 | 318723 |
| 1734478500 | 27.43 | -1.17 | -4.09 | 28.61 | 29.7 | 26.82 | 340401 |
| 1734392100 | 28.6 | -0.62 | -2.12 | 28.88 | 29.65 | 27.5 | 651590 |
| 1734132900 | 29.22 | 0.02 | 0.07 | 28.91 | 29.96 | 28.91 | 105818 |
| 1734046500 | 29.2 | -0.41 | -1.38 | 29.98 | 32.7489 | 28.92 | 94045 |
| 1733960100 | 29.61 | -0.02 | -0.05 | 29.63 | 30.245 | 29.305 | 69242 |
| 1733873700 | 29.625 | -0.42 | -1.38 | 29.93 | 31.4 | 28.97 | 96171 |
| 1733787300 | 30.04 | -0.2 | -0.66 | 30.89 | 32.534999 | 29.08 | 179632 |
| 1733528100 | 30.24 | 1.96 | 6.93 | 28.03 | 30.43 | 28.03 | 242939 |
| 1733441700 | 28.28 | -0.66 | -2.28 | 29 | 29.265 | 28.06 | 99903 |
| 1733355300 | 28.94 | -0.53 | -1.80 | 29.5 | 29.885 | 28.71 | 79320 |
| 1733268900 | 29.47 | 1.45 | 5.17 | 27.81 | 29.7025 | 27.81 | 150708 |
| 1733182500 | 28.02 | -0.77 | -2.67 | 28.53 | 29.2399 | 27.9 | 142181 |
| 1732917840 | 28.79 | -0.05 | -0.17 | 28.94 | 29.34 | 28.74 | 67941 |
| 1732750500 | 28.84 | 1.16 | 4.19 | 27.69 | 29.2 | 27.69 | 73819 |
| 1732664100 | 27.68 | -1.26 | -4.35 | 28.69 | 29.33 | 27.61 | 182487 |
| 1732577700 | 28.94 | 2.63 | 10.00 | 26.71 | 29.19 | 26.71 | 143489 |
| 1732318500 | 26.31 | 1.08 | 4.28 | 25.51 | 26.33 | 25.3 | 66874 |
| 1732232100 | 25.23 | 0.17 | 0.68 | 24.81 | 25.79 | 24.81 | 220085 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
