CeriBell Stock Price History
NASDAQ: CBLLHealth CareBiotechnology: Electromedical & Electrotherapeutic ApparatusUSD
23.63+0.48 (+2.07%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 23.63 0.00%
CBLL price history at a glance
The price history for CeriBell (CBLL) on this page begins on October 7, 2024, when the stock closed at $25.00; it most recently closed at $23.63 on October 5, 2026. The highest price in this record is $32.75, reached on December 9, 2024; the latest close is 27.8% below that peak. In the last 12 months alone, CBLL has gained 89.1%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $32.75
- Date of high
- Dec 9, 2024
- Low since 2024
- $10.01
- Date of low
- Apr 7, 2025
- 52-week high
- $25.63
- 52-week low
- $10.85
- IPO year
- 2024
- Last close
- $23.15
CBLL returns
1 week
-1.95%
1 month
-4.77%
3 months
+17.87%
6 months
+24.66%
Year to date
+5.56%
1 year
+89.13%
CBLL price return, excluding dividends.
CBLL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 23.63 | +10.94% |
| 2025 | 21.30 | -12.31% |
| 2024* | 24.29 | -2.84% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
CBLL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 23.40 | 23.40 | 22.62 | 23.15 | -1.41% | |
| 24.20 | 24.55 | 23.43 | 23.48 | -3.53% | |
| 24.95 | 25.10 | 24.22 | 24.34 | -2.09% | |
| 23.67 | 25.05 | 23.67 | 24.86 | +4.94% | |
| 24.18 | 24.19 | 23.32 | 23.69 | +0.34% | |
| 24.38 | 24.54 | 23.50 | 23.61 | -3.20% | |
| 25.00 | 25.25 | 24.36 | 24.39 | -1.89% | |
| 24.51 | 24.90 | 24.03 | 24.86 | +1.43% | |
| 23.61 | 24.59 | 23.52 | 24.51 | +3.46% | |
| 23.87 | 23.88 | 23.38 | 23.69 | -0.55% | |
| 23.62 | 23.90 | 23.19 | 23.82 | +0.85% | |
| 24.08 | 24.22 | 23.33 | 23.62 | -2.60% | |
| 24.47 | 24.68 | 24.11 | 24.25 | 0.00% | |
| 24.51 | 24.66 | 24.00 | 24.25 | -0.49% | |
| 24.89 | 25.31 | 24.33 | 24.37 | -2.52% | |
| 24.97 | 25.25 | 24.49 | 25.00 | +2.04% | |
| 25.62 | 25.63 | 24.34 | 24.50 | -2.16% | |
| 24.42 | 25.12 | 23.90 | 25.04 | +2.92% | |
| 23.65 | 24.61 | 23.65 | 24.33 | +2.96% | |
| 23.65 | 23.65 | 23.04 | 23.63 | +0.85% | |
| 24.13 | 24.29 | 23.11 | 23.43 | -4.01% | |
| 24.00 | 24.66 | 23.65 | 24.41 | +0.41% | |
| 24.33 | 24.66 | 23.84 | 24.31 | -1.66% | |
| 24.57 | 24.88 | 24.25 | 24.72 | +0.61% | |
| 24.99 | 24.99 | 24.08 | 24.57 | -0.97% | |
| 24.66 | 25.07 | 24.24 | 24.81 | +0.94% | |
| 23.82 | 24.66 | 23.68 | 24.58 | +2.50% | |
| 23.66 | 23.98 | 23.07 | 23.98 | +1.05% | |
| 23.40 | 23.76 | 23.32 | 23.73 | +1.54% | |
| 23.40 | 23.96 | 23.32 | 23.37 | -0.34% | |
| 23.65 | 23.76 | 22.97 | 23.45 | -2.09% | |
| 24.18 | 24.24 | 23.65 | 23.95 | +0.04% | |
| 23.95 | 24.33 | 23.65 | 23.94 | -1.07% | |
| 24.31 | 24.33 | 23.80 | 24.20 | -0.45% | |
| 24.76 | 24.98 | 24.15 | 24.31 | -2.33% | |
| 24.69 | 25.33 | 24.45 | 24.89 | +2.81% | |
| 24.50 | 25.00 | 24.16 | 24.21 | -0.78% | |
| 23.22 | 24.44 | 22.98 | 24.40 | +4.59% | |
| 23.25 | 23.55 | 23.03 | 23.33 | +0.34% | |
| 23.00 | 23.50 | 22.69 | 23.25 | +1.48% | |
| 21.35 | 23.44 | 21.06 | 22.91 | +7.51% | |
| 20.01 | 21.75 | 18.65 | 21.31 | +10.41% | |
| 18.64 | 19.60 | 18.64 | 19.30 | +2.60% | |
| 18.30 | 18.88 | 18.20 | 18.81 | +3.07% | |
| 18.27 | 18.40 | 18.06 | 18.25 | -0.22% | |
| 18.52 | 18.52 | 18.00 | 18.29 | -1.24% | |
| 18.31 | 18.66 | 18.01 | 18.52 | +1.15% | |
| 18.00 | 18.72 | 18.00 | 18.31 | +3.50% | |
| 17.66 | 17.77 | 17.40 | 17.69 | +0.28% | |
| 17.81 | 18.15 | 17.33 | 17.64 | -0.51% | |
| 17.80 | 18.29 | 17.64 | 17.73 | -0.56% | |
| 18.20 | 18.73 | 17.80 | 17.83 | -1.65% | |
| 17.16 | 18.14 | 16.78 | 18.13 | +7.21% | |
| 16.40 | 17.19 | 16.10 | 16.91 | +3.87% | |
| 16.60 | 16.71 | 15.96 | 16.28 | -3.21% | |
| 17.84 | 17.86 | 16.68 | 16.82 | -5.98% | |
| 18.32 | 18.57 | 17.86 | 17.89 | -2.93% | |
| 18.74 | 18.80 | 18.24 | 18.43 | -1.55% | |
| 19.00 | 19.02 | 18.49 | 18.72 | -2.19% | |
| 19.37 | 20.24 | 19.00 | 19.14 | -1.34% | |
| 19.17 | 19.79 | 19.17 | 19.40 | +1.41% | |
| 19.52 | 19.52 | 18.49 | 19.13 | -2.00% | |
| 19.50 | 20.09 | 19.50 | 19.52 | -0.20% | |
| 19.64 | 19.80 | 19.43 | 19.56 | -0.41% | |
| 19.37 | 19.66 | 19.30 | 19.64 | +1.24% | |
| 19.66 | 19.68 | 19.04 | 19.40 | -2.27% | |
| 20.00 | 20.29 | 19.67 | 19.85 | +0.30% | |
| 19.62 | 19.96 | 19.40 | 19.79 | +1.23% | |
| 20.27 | 20.46 | 19.50 | 19.55 | -2.25% | |
| 19.45 | 20.20 | 19.45 | 20.00 | +2.83% | |
| 19.84 | 19.95 | 19.14 | 19.45 | -2.56% | |
| 19.93 | 20.19 | 19.55 | 19.96 | -0.10% | |
| 19.60 | 20.76 | 19.60 | 19.98 | +1.27% | |
| 18.70 | 19.93 | 18.61 | 19.73 | +6.02% | |
| 18.60 | 19.39 | 18.46 | 18.61 | +1.20% | |
| 18.05 | 18.80 | 18.05 | 18.39 | +1.16% | |
| 18.14 | 18.26 | 17.60 | 18.18 | +0.83% | |
| 17.63 | 18.08 | 17.45 | 18.03 | +4.34% | |
| 17.87 | 18.13 | 17.07 | 17.28 | -3.57% | |
| 18.60 | 18.80 | 17.80 | 17.92 | -3.60% | |
| 18.60 | 18.62 | 18.00 | 18.59 | +0.65% | |
| 18.15 | 18.57 | 17.99 | 18.47 | +1.76% | |
| 18.41 | 18.48 | 17.80 | 18.15 | -1.25% | |
| 18.50 | 18.93 | 18.25 | 18.38 | -0.65% | |
| 18.25 | 18.89 | 18.13 | 18.50 | +1.98% | |
| 18.36 | 18.75 | 18.13 | 18.14 | -0.60% | |
| 18.80 | 19.20 | 18.17 | 18.25 | -2.67% | |
| 17.20 | 18.90 | 17.20 | 18.75 | +9.14% | |
| 17.53 | 17.66 | 16.99 | 17.18 | -1.83% | |
| 17.40 | 17.83 | 17.31 | 17.50 | -0.62% | |
| 18.40 | 18.41 | 17.44 | 17.61 | -4.55% | |
| 18.81 | 18.99 | 18.42 | 18.45 | -1.18% | |
| 18.65 | 18.93 | 18.49 | 18.67 | -0.16% | |
| 18.67 | 18.78 | 18.42 | 18.70 | -0.53% | |
| 18.92 | 19.13 | 18.60 | 18.80 | +0.16% | |
| 18.80 | 19.20 | 18.68 | 18.77 | +0.16% | |
| 17.80 | 18.79 | 17.75 | 18.74 | +3.54% | |
| 17.06 | 18.16 | 16.96 | 18.10 | +6.72% | |
| 16.42 | 17.04 | 16.30 | 16.96 | +2.29% | |
| 16.32 | 16.91 | 16.30 | 16.58 | +1.72% | |
| 16.40 | 16.86 | 16.28 | 16.30 | -0.97% | |
| 17.91 | 17.98 | 16.40 | 16.46 | -8.10% | |
| 16.60 | 17.94 | 15.84 | 17.91 | +6.93% | |
| 18.54 | 18.60 | 16.08 | 16.75 | -16.50% | |
| 20.23 | 20.47 | 20.00 | 20.06 | -0.69% | |
| 20.37 | 20.55 | 19.82 | 20.20 | -0.88% | |
| 20.11 | 20.93 | 20.11 | 20.38 | +1.14% | |
| 20.38 | 20.57 | 19.80 | 20.15 | -1.08% | |
| 20.40 | 20.48 | 19.69 | 20.37 | +0.49% | |
| 20.40 | 20.86 | 20.04 | 20.27 | -1.12% | |
| 20.16 | 20.64 | 19.86 | 20.50 | +1.69% | |
| 19.24 | 20.27 | 19.03 | 20.16 | +4.73% | |
| 20.60 | 20.78 | 19.08 | 19.25 | -7.45% | |
| 21.09 | 21.20 | 20.66 | 20.80 | -1.61% | |
| 21.10 | 21.59 | 21.05 | 21.14 | -0.19% | |
| 21.19 | 21.31 | 20.83 | 21.18 | +0.57% | |
| 21.24 | 21.25 | 20.81 | 21.06 | -1.27% | |
| 21.19 | 21.64 | 21.01 | 21.33 | +1.86% | |
| 21.20 | 21.39 | 20.74 | 20.94 | -0.90% | |
| 21.18 | 21.65 | 20.85 | 21.13 | -0.28% | |
| 21.04 | 21.56 | 20.94 | 21.19 | +2.17% | |
| 20.55 | 20.99 | 20.41 | 20.74 | +1.02% | |
| 19.60 | 20.59 | 19.57 | 20.53 | +5.01% | |
| 19.33 | 20.15 | 19.22 | 19.55 | +2.14% | |
| 17.95 | 19.24 | 17.95 | 19.14 | +5.45% | |
| 18.57 | 18.75 | 17.76 | 18.15 | -2.26% | |
| 18.59 | 18.81 | 18.47 | 18.57 | -0.59% | |
| 18.35 | 19.28 | 18.35 | 18.68 | +4.53% | |
| 18.00 | 18.06 | 17.63 | 17.87 | -1.65% | |
| 18.50 | 18.77 | 18.02 | 18.17 | -2.15% | |
| 18.20 | 18.79 | 18.06 | 18.57 | +0.38% | |
| 18.40 | 18.97 | 18.36 | 18.50 | +0.93% | |
| 18.00 | 18.38 | 17.67 | 18.33 | +3.21% | |
| 17.77 | 17.93 | 17.53 | 17.76 | -0.06% | |
| 18.27 | 18.32 | 17.51 | 17.77 | -3.42% | |
| 18.70 | 19.05 | 18.39 | 18.40 | -1.97% | |
| 19.10 | 20.16 | 18.60 | 18.77 | -0.79% | |
| 18.90 | 18.99 | 18.62 | 18.92 | -0.42% | |
| 18.83 | 19.22 | 18.61 | 19.00 | +2.70% | |
| 19.17 | 19.17 | 18.39 | 18.50 | -2.79% | |
| 18.90 | 19.40 | 18.81 | 19.03 | +0.74% | |
| 19.40 | 19.41 | 18.80 | 18.89 | -3.13% | |
| 19.21 | 19.66 | 19.00 | 19.50 | +1.77% | |
| 18.60 | 19.60 | 18.20 | 19.16 | +3.62% | |
| 18.46 | 18.73 | 18.20 | 18.49 | +0.71% | |
| 18.40 | 18.68 | 18.00 | 18.36 | -0.86% | |
| 18.21 | 18.55 | 17.87 | 18.52 | +0.49% | |
| 18.15 | 18.87 | 17.97 | 18.43 | +0.82% | |
| 17.60 | 18.36 | 17.41 | 18.28 | +2.52% | |
| 17.80 | 17.99 | 17.36 | 17.83 | -0.34% | |
| 17.62 | 18.16 | 17.58 | 17.89 | +0.68% | |
| 17.63 | 17.95 | 17.41 | 17.77 | +1.31% | |
| 17.80 | 17.84 | 16.84 | 17.54 | -3.41% | |
| 18.14 | 18.66 | 18.05 | 18.16 | -2.73% | |
| 19.20 | 19.29 | 18.04 | 18.67 | -3.71% | |
| 18.82 | 19.52 | 18.65 | 19.39 | +2.32% | |
| 18.82 | 19.84 | 17.79 | 18.95 | -4.77% | |
| 19.98 | 20.07 | 19.60 | 19.90 | -0.45% | |
| 20.02 | 20.11 | 19.49 | 19.99 | -1.14% | |
| 20.20 | 20.53 | 20.04 | 20.22 | -0.39% | |
| 19.91 | 21.02 | 19.80 | 20.30 | +1.81% | |
| 19.73 | 20.04 | 19.60 | 19.94 | +1.27% | |
| 19.83 | 20.00 | 19.49 | 19.69 | -0.40% | |
| 19.94 | 20.72 | 19.71 | 19.77 | -0.85% | |
| 20.69 | 20.71 | 19.80 | 19.94 | -3.06% | |
| 21.94 | 21.95 | 20.00 | 20.57 | -1.06% | |
| 20.98 | 21.40 | 20.65 | 20.79 | -0.53% | |
| 20.15 | 21.09 | 19.40 | 20.90 | +3.72% | |
| 19.40 | 20.27 | 18.78 | 20.15 | +4.19% | |
| 20.14 | 20.51 | 19.20 | 19.34 | -4.02% | |
| 20.51 | 20.80 | 19.87 | 20.15 | -1.61% | |
| 20.00 | 20.76 | 19.79 | 20.48 | +1.29% | |
| 20.80 | 21.13 | 20.00 | 20.22 | -1.89% | |
| 20.56 | 20.91 | 20.08 | 20.61 | +0.88% | |
| 20.54 | 20.60 | 20.08 | 20.43 | -0.58% | |
| 21.88 | 21.89 | 20.51 | 20.55 | -6.12% | |
| 21.84 | 22.10 | 21.48 | 21.89 | -0.82% | |
| 22.35 | 22.87 | 21.65 | 22.07 | -1.08% | |
| 22.50 | 22.70 | 22.23 | 22.31 | -1.67% | |
| 22.38 | 22.77 | 22.17 | 22.69 | +2.39% | |
| 21.47 | 22.70 | 21.41 | 22.16 | +3.31% | |
| 21.80 | 21.98 | 21.38 | 21.45 | -2.23% | |
| 22.60 | 22.86 | 21.85 | 21.94 | -3.94% | |
| 23.00 | 23.40 | 22.43 | 22.84 | -0.39% | |
| 22.74 | 22.96 | 22.28 | 22.93 | +0.61% | |
| 23.58 | 23.58 | 22.67 | 22.79 | -2.73% | |
| 23.20 | 24.33 | 22.90 | 23.43 | +0.43% | |
| 23.10 | 23.40 | 22.20 | 23.33 | +1.13% | |
| 22.62 | 23.40 | 22.60 | 23.07 | +1.05% | |
| 21.75 | 22.93 | 21.61 | 22.83 | +5.06% | |
| 20.79 | 21.75 | 20.64 | 21.73 | +4.42% | |
| 22.60 | 22.96 | 20.39 | 20.81 | -2.30% | |
| 21.89 | 21.95 | 20.72 | 21.30 | -2.87% | |
| 21.80 | 22.10 | 21.04 | 21.93 | +1.01% | |
| 21.33 | 22.00 | 21.02 | 21.71 | +1.50% | |
| 21.25 | 22.11 | 21.21 | 21.39 | +0.42% | |
| 21.40 | 21.52 | 21.20 | 21.30 | -0.56% | |
| 21.25 | 21.65 | 21.01 | 21.42 | +0.61% | |
| 21.09 | 21.46 | 21.03 | 21.29 | +0.95% | |
| 21.00 | 21.50 | 21.00 | 21.09 | -0.52% | |
| 21.30 | 21.58 | 20.86 | 21.20 | -0.70% | |
| 21.80 | 21.98 | 21.09 | 21.35 | -1.11% | |
| 22.16 | 22.65 | 21.44 | 21.59 | -1.82% | |
| 21.75 | 22.16 | 21.50 | 21.99 | +0.41% | |
| 21.20 | 21.95 | 20.95 | 21.90 | +4.63% | |
| 20.49 | 21.07 | 20.20 | 20.93 | +2.55% | |
| 20.30 | 20.45 | 20.00 | 20.41 | +1.14% | |
| 21.14 | 21.29 | 19.87 | 20.18 | -4.90% | |
| 22.21 | 24.25 | 21.08 | 21.22 | +4.95% | |
| 19.80 | 20.55 | 19.53 | 20.22 | +2.54% | |
| 19.10 | 19.99 | 18.88 | 19.72 | +2.98% | |
| 17.90 | 19.28 | 17.86 | 19.15 | +6.39% | |
| 16.83 | 18.17 | 16.83 | 18.00 | +6.82% | |
| 16.67 | 17.11 | 16.52 | 16.85 | +1.14% | |
| 16.87 | 16.87 | 16.27 | 16.66 | -1.83% | |
| 16.92 | 17.25 | 16.82 | 16.97 | +0.35% | |
| 17.20 | 17.35 | 16.65 | 16.91 | -2.54% | |
| 16.10 | 17.39 | 16.02 | 17.35 | +8.37% | |
| 15.29 | 16.06 | 14.87 | 16.01 | +4.91% | |
| 13.67 | 15.32 | 13.61 | 15.26 | +11.88% | |
| 13.79 | 14.08 | 13.52 | 13.64 | -0.07% | |
| 13.29 | 13.72 | 13.20 | 13.65 | +3.41% | |
| 12.80 | 13.33 | 12.65 | 13.20 | +2.40% | |
| 12.80 | 13.08 | 12.65 | 12.89 | -0.08% | |
| 12.40 | 13.15 | 12.40 | 12.90 | +3.28% | |
| 12.70 | 12.92 | 12.36 | 12.49 | -2.80% | |
| 12.53 | 12.90 | 12.50 | 12.85 | +2.64% | |
| 11.84 | 12.53 | 11.75 | 12.52 | +6.28% | |
| 11.96 | 11.99 | 11.42 | 11.78 | -1.67% | |
| 11.49 | 11.98 | 11.27 | 11.98 | +3.63% | |
| 11.77 | 11.99 | 11.50 | 11.56 | -1.87% | |
| 11.25 | 11.88 | 10.94 | 11.78 | +7.88% | |
| 11.40 | 11.51 | 10.85 | 10.92 | -3.70% | |
| 11.39 | 11.60 | 11.10 | 11.34 | -0.53% | |
| 11.22 | 11.60 | 11.20 | 11.40 | +0.71% | |
| 12.00 | 12.10 | 11.27 | 11.32 | -5.90% | |
| 12.82 | 12.82 | 12.01 | 12.03 | -6.24% | |
| 12.84 | 12.99 | 12.66 | 12.83 | -0.47% | |
| 13.03 | 13.09 | 12.80 | 12.89 | 0.00% | |
| 13.06 | 13.06 | 12.73 | 12.89 | -0.39% | |
| 13.36 | 13.48 | 12.54 | 12.94 | -3.36% | |
| 13.31 | 13.86 | 13.00 | 13.39 | +0.07% | |
| 12.66 | 13.78 | 12.46 | 13.38 | +7.04% | |
| 12.80 | 12.99 | 12.45 | 12.50 | -1.65% | |
| 12.80 | 12.89 | 12.33 | 12.71 | -2.16% | |
| 12.69 | 12.99 | 12.57 | 12.99 | +2.73% | |
| 12.50 | 12.99 | 12.45 | 12.65 | +1.48% | |
| 11.90 | 12.60 | 11.90 | 12.46 | +4.01% | |
| 11.93 | 12.20 | 11.91 | 11.98 | +0.25% | |
| 12.80 | 12.81 | 11.93 | 11.95 | -6.79% | |
| 12.28 | 12.97 | 12.28 | 12.82 | +4.74% | |
| 11.84 | 12.30 | 11.57 | 12.24 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CBLL chart for longer ranges.