CeriBell, Inc.
CBLLNASDAQHealthcare● Active
$18.14
$-0.11(-0.60%)
Market Cap$688280578
P/E Ratio—
52W High$24.33
52W Low$10.85
CeriBell, Inc.（CBLL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cbll · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$32.75
Dec 12, 2024
-44.6% from here
5-Year Low5Y
$10.01
Apr 10, 2025
+81.2% from low
IPO Priceadj.
$25.00
Oct 11, 2024
-27.4% since IPO
1 Year Ago
$17.81
Jun 9, 2025
+1.9% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CBLL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $18.36 | $18.75 | $18.13 | $18.14 | $18.14 | 278K | -1.20% |
| Jun 5, 2026 | $18.80 | $19.20 | $18.17 | $18.25 | $18.25 | 203K | -2.93% |
| Jun 4, 2026 | $17.20 | $18.90 | $17.20 | $18.75 | $18.75 | 347K | +9.01% |
| Jun 3, 2026 | $17.53 | $17.66 | $16.99 | $17.18 | $17.18 | 348K | -2.00% |
| Jun 2, 2026 | $17.40 | $17.83 | $17.31 | $17.50 | $17.50 | 263K | +0.57% |
| Jun 1, 2026 | $18.40 | $18.41 | $17.44 | $17.61 | $17.61 | 384K | -4.29% |
| May 29, 2026 | $18.81 | $18.99 | $18.42 | $18.45 | $18.45 | 180K | -1.91% |
| May 28, 2026 | $18.65 | $18.93 | $18.49 | $18.67 | $18.67 | 160K | +0.11% |
| May 27, 2026 | $18.67 | $18.78 | $18.42 | $18.70 | $18.70 | 122K | +0.16% |
| May 26, 2026 | $18.92 | $19.13 | $18.60 | $18.80 | $18.80 | 187K | -0.63% |
| May 22, 2026 | $18.80 | $19.20 | $18.68 | $18.77 | $18.77 | 204K | -0.16% |
| May 21, 2026 | $17.80 | $18.79 | $17.75 | $18.74 | $18.74 | 564K | +5.28% |
| May 20, 2026 | $17.06 | $18.16 | $16.96 | $18.10 | $18.10 | 351K | +6.10% |
| May 19, 2026 | $16.42 | $17.04 | $16.30 | $16.96 | $16.96 | 302K | +3.29% |
| May 18, 2026 | $16.32 | $16.91 | $16.30 | $16.58 | $16.58 | 325K | +1.59% |
| May 15, 2026 | $16.40 | $16.86 | $16.27 | $16.30 | $16.30 | 387K | -0.61% |
| May 14, 2026 | $17.91 | $17.98 | $16.40 | $16.46 | $16.46 | 475K | -8.10% |
| May 13, 2026 | $16.60 | $17.94 | $15.84 | $17.91 | $17.91 | 669K | +7.89% |
| May 12, 2026 | $18.54 | $18.60 | $16.08 | $16.75 | $16.75 | 1.2M | -9.65% |
| May 11, 2026 | $20.23 | $20.47 | $20.00 | $20.06 | $20.06 | 307K | -0.84% |
Showing 1–20 of 414 records
Annual Stock Price Performance · CBLL
Jan 1 → Dec 31 · 3 years2026-17.1%$21.89 → $18.14
-17.1%
2025-16.0%$26.11 → $21.93
-16.0%
2024+11.3%$23.26 → $25.88
+11.3%
Best Year2024 · +11.3%
Worst Year2026 · -17.1%
Positive Years1 / 3
Avg Annual Return-7.3%
3Y Total Return-22.0%
3Y CAGR~-8.0% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in CBLL?
If you invested $1,000 in CBLL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$726
Total Return-27.4%
CAGR~-14.8% / yr
Profit$-274
Based on Oct 11, 2024 · $25.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
CeriBell, Inc.（CBLL）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $18.14。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CBLL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CBLL 历史股价FMP 日线复权 OHLCV