Cerebras Systems Stock Price History
NASDAQ: CBRSTechnologySemiconductorsUSD
164.17-3.75 (-2.23%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CBRS price history at a glance
The price history for Cerebras Systems (CBRS) on this page begins on May 11, 2026, when the stock closed at $279.72; it most recently closed at $164.17 on October 5, 2026. The highest price in this record is $386.34, reached on May 11, 2026; the latest close is 57.5% below that peak. 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 2026
- $386.34
- Date of high
- May 11, 2026
- Low since 2026
- $160.81
- Date of low
- Jun 22, 2026
- 52-week high
- $386.34
- 52-week low
- $160.81
- IPO year
- 2026
- Last close
- $164.17
CBRS returns
1 week
-1.36%
1 month
-16.33%
3 months
-23.67%
CBRS price return, excluding dividends.
CBRS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 169.99 | 170.11 | 162.48 | 164.17 | -2.23% | |
| 171.35 | 172.70 | 161.51 | 167.92 | -4.07% | |
| 172.95 | 175.68 | 171.00 | 175.05 | -1.16% | |
| 178.73 | 184.66 | 175.17 | 177.10 | -2.45% | |
| 175.03 | 185.29 | 174.50 | 181.55 | +9.08% | |
| 172.39 | 175.13 | 165.22 | 166.43 | -1.82% | |
| 181.93 | 184.67 | 168.40 | 169.52 | -4.58% | |
| 183.69 | 185.35 | 177.61 | 177.65 | -8.87% | |
| 200.85 | 214.00 | 194.21 | 194.95 | -0.91% | |
| 204.50 | 205.21 | 193.61 | 196.74 | -4.84% | |
| 211.81 | 213.00 | 203.61 | 206.75 | +0.16% | |
| 197.52 | 208.65 | 197.04 | 206.41 | +0.57% | |
| 212.45 | 213.00 | 203.00 | 205.24 | -3.38% | |
| 203.61 | 213.21 | 201.06 | 212.41 | +1.88% | |
| 200.00 | 211.75 | 199.85 | 208.49 | +5.10% | |
| 197.36 | 203.15 | 196.61 | 198.37 | +2.18% | |
| 194.72 | 198.80 | 191.20 | 194.14 | +1.93% | |
| 185.00 | 191.50 | 181.88 | 190.47 | +3.50% | |
| 181.71 | 188.28 | 180.22 | 184.03 | +1.56% | |
| 179.86 | 185.20 | 177.53 | 181.21 | -5.59% | |
| 192.40 | 196.71 | 189.73 | 191.93 | +0.31% | |
| 190.93 | 195.07 | 189.11 | 191.34 | -2.48% | |
| 196.41 | 204.50 | 194.56 | 196.20 | -1.79% | |
| 217.11 | 222.50 | 199.61 | 199.77 | -4.89% | |
| 190.99 | 216.90 | 190.45 | 210.05 | +10.30% | |
| 181.44 | 191.06 | 181.01 | 190.44 | +3.21% | |
| 170.00 | 185.50 | 168.70 | 184.52 | +6.89% | |
| 179.45 | 182.33 | 171.54 | 172.62 | -6.31% | |
| 177.73 | 184.99 | 176.20 | 184.24 | +2.88% | |
| 183.83 | 183.97 | 176.89 | 179.08 | -4.07% | |
| 187.25 | 187.66 | 180.01 | 186.67 | +2.48% | |
| 180.10 | 184.21 | 177.07 | 182.15 | -0.96% | |
| 187.96 | 190.50 | 180.39 | 183.92 | -0.81% | |
| 190.46 | 192.50 | 184.14 | 185.43 | -5.46% | |
| 209.68 | 210.21 | 195.66 | 196.13 | -6.54% | |
| 212.95 | 213.80 | 202.88 | 209.85 | -2.71% | |
| 217.68 | 217.99 | 201.00 | 215.69 | -1.96% | |
| 239.65 | 241.71 | 214.51 | 220.01 | -12.69% | |
| 224.00 | 261.08 | 223.44 | 251.98 | +15.07% | |
| 225.00 | 229.00 | 215.77 | 218.98 | -5.21% | |
| 220.00 | 239.99 | 219.10 | 231.01 | -11.85% | |
| 248.82 | 265.63 | 240.88 | 262.06 | +11.63% | |
| 231.29 | 236.75 | 220.50 | 234.76 | +2.07% | |
| 227.55 | 234.25 | 224.10 | 230.01 | +1.45% | |
| 217.72 | 228.99 | 204.11 | 226.73 | +7.30% | |
| 206.51 | 219.50 | 205.00 | 211.30 | -1.40% | |
| 219.18 | 227.00 | 212.59 | 214.30 | -5.66% | |
| 221.19 | 230.99 | 214.05 | 227.15 | +3.26% | |
| 190.49 | 222.50 | 184.85 | 219.97 | +10.70% | |
| 208.07 | 214.50 | 195.55 | 198.71 | -2.15% | |
| 178.97 | 204.87 | 175.58 | 203.07 | +19.88% | |
| 190.50 | 190.57 | 168.71 | 169.39 | -12.11% | |
| 180.47 | 193.24 | 173.70 | 192.72 | +2.18% | |
| 202.56 | 202.71 | 181.75 | 188.61 | -5.28% | |
| 213.22 | 214.98 | 192.86 | 199.12 | -9.49% | |
| 205.53 | 236.38 | 201.37 | 220.00 | +4.86% | |
| 204.51 | 244.00 | 203.20 | 209.80 | +0.59% | |
| 180.79 | 210.64 | 179.57 | 208.57 | +17.92% | |
| 176.61 | 181.94 | 164.72 | 176.88 | +2.33% | |
| 172.68 | 176.47 | 162.35 | 172.86 | -4.21% | |
| 178.51 | 186.40 | 174.76 | 180.46 | -1.93% | |
| 204.90 | 205.11 | 182.50 | 184.01 | -9.71% | |
| 206.00 | 208.44 | 187.15 | 203.81 | -0.40% | |
| 207.20 | 213.87 | 203.12 | 204.62 | -4.86% | |
| 194.20 | 216.46 | 191.22 | 215.08 | +8.34% | |
| 188.91 | 204.62 | 186.28 | 198.53 | +9.25% | |
| 176.00 | 188.55 | 174.41 | 181.72 | +2.89% | |
| 185.00 | 185.00 | 173.36 | 176.61 | -8.02% | |
| 205.35 | 206.29 | 191.05 | 192.01 | -6.27% | |
| 220.00 | 223.63 | 203.55 | 204.86 | -7.42% | |
| 215.48 | 228.30 | 211.25 | 221.27 | +0.12% | |
| 204.52 | 221.83 | 201.67 | 221.00 | +2.24% | |
| 184.00 | 220.57 | 182.10 | 216.16 | +19.04% | |
| 162.66 | 184.03 | 160.81 | 181.59 | +7.76% | |
| 189.51 | 189.91 | 161.26 | 168.52 | -7.54% | |
| 208.00 | 209.99 | 181.56 | 182.26 | -19.61% | |
| 213.75 | 237.00 | 210.00 | 226.72 | +1.02% | |
| 237.83 | 241.68 | 224.00 | 224.43 | -4.38% | |
| 220.00 | 245.24 | 215.20 | 234.71 | +9.85% | |
| 213.93 | 230.99 | 209.84 | 213.67 | +0.67% | |
| 218.50 | 218.50 | 202.28 | 212.25 | -2.65% | |
| 224.30 | 224.80 | 211.00 | 218.03 | +1.88% | |
| 230.29 | 230.37 | 208.00 | 214.00 | -5.54% | |
| 238.98 | 241.00 | 220.50 | 226.55 | -4.54% | |
| 226.65 | 253.52 | 226.15 | 237.33 | +4.63% | |
| 244.51 | 244.51 | 215.01 | 226.82 | -4.63% | |
| 212.60 | 249.76 | 204.13 | 237.83 | +18.32% | |
| 208.68 | 222.78 | 196.73 | 201.01 | -6.68% | |
| 212.25 | 219.78 | 205.47 | 215.40 | +0.21% | |
| 230.06 | 230.06 | 213.25 | 214.94 | -9.12% | |
| 220.05 | 241.69 | 217.00 | 236.52 | +10.90% | |
| 231.88 | 232.37 | 212.60 | 213.28 | -10.00% | |
| 247.12 | 251.35 | 232.56 | 236.99 | -2.31% | |
| 260.95 | 268.78 | 241.53 | 242.59 | -9.11% | |
| 243.86 | 269.39 | 243.03 | 266.90 | +10.42% | |
| 260.00 | 262.29 | 236.10 | 241.71 | -5.87% | |
| 285.00 | 285.00 | 250.27 | 256.78 | -8.90% | |
| 293.70 | 294.00 | 275.42 | 281.86 | -3.04% | |
| 317.53 | 338.33 | 284.25 | 290.69 | -4.26% | |
| 292.17 | 333.99 | 286.15 | 303.63 | +2.35% | |
| 291.55 | 303.66 | 272.24 | 296.65 | +6.05% | |
| 298.49 | 306.78 | 275.00 | 279.72 | -10.08% | |
| 350.00 | 386.34 | 300.00 | 311.07 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CBRS chart for longer ranges.