CeriBell, Inc (CBLL) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	27.48	27.48	24.86	25.04	-9.41%	406,900
2026-10-15	26.50	27.94	25.85	27.64	+4.82%	911,800
2026-10-14	25.78	26.72	25.00	26.37	+0.88%	887,600
2026-10-13	25.35	26.63	24.89	26.14	+3.48%	542,700
2026-10-12	23.77	25.27	23.27	25.26	+6.90%	696,900
2026-10-09	23.03	23.85	22.89	23.63	+2.07%	325,300
2026-10-08	23.40	23.40	22.62	23.15	-1.41%	243,800
2026-10-07	24.20	24.55	23.43	23.48	-3.53%	305,400
2026-10-06	24.95	25.10	24.22	24.34	-2.09%	241,700
2026-10-05	23.67	25.05	23.67	24.86	+4.94%	239,500
2026-10-02	24.18	24.19	23.32	23.69	+0.34%	307,000
2026-10-01	24.38	24.54	23.50	23.61	-3.20%	316,700
2026-09-30	25.00	25.25	24.36	24.39	-1.89%	336,100
2026-09-29	24.51	24.90	24.03	24.86	+1.43%	300,900
2026-09-28	23.61	24.59	23.52	24.51	+3.46%	216,700
2026-09-25	23.87	23.88	23.38	23.69	-0.55%	270,600
2026-09-24	23.62	23.90	23.19	23.82	+0.85%	215,100
2026-09-23	24.08	24.22	23.33	23.62	-2.60%	353,800
2026-09-22	24.47	24.68	24.11	24.25	+0.00%	349,800
2026-09-21	24.51	24.66	24.00	24.25	-0.49%	309,400
2026-09-18	24.89	25.31	24.33	24.37	-2.52%	931,900
2026-09-17	24.97	25.25	24.48	25.00	+2.04%	734,900
2026-09-16	25.62	25.63	24.34	24.50	-2.16%	461,700
2026-09-15	24.42	25.12	23.90	25.04	+2.92%	323,300
2026-09-14	23.65	24.61	23.64	24.33	+2.96%	280,500
2026-09-11	23.65	23.65	23.04	23.63	+0.85%	255,100
2026-09-10	24.13	24.29	23.11	23.43	-4.01%	220,100
2026-09-09	24.00	24.66	23.65	24.41	+0.41%	255,300
2026-09-08	24.33	24.66	23.84	24.31	-1.66%	297,300
2026-09-04	24.57	24.88	24.25	24.72	+0.61%	223,600
2026-09-03	24.99	24.99	24.08	24.57	-0.97%	331,900
2026-09-02	24.66	25.07	24.23	24.81	+0.94%	502,800
2026-09-01	23.82	24.66	23.68	24.58	+2.50%	326,000
2026-08-31	23.66	23.98	23.07	23.98	+1.05%	282,700
2026-08-28	23.40	23.76	23.32	23.73	+1.54%	245,900
2026-08-27	23.40	23.95	23.32	23.37	-0.34%	160,600
2026-08-26	23.65	23.76	22.97	23.45	-2.09%	225,700
2026-08-25	24.18	24.24	23.65	23.95	+0.04%	243,383
2026-08-24	23.95	24.33	23.65	23.94	-1.07%	408,938
2026-08-21	24.31	24.33	23.80	24.20	-0.45%	292,600
2026-08-20	24.76	24.98	24.15	24.31	-2.33%	262,300
2026-08-19	24.69	25.33	24.45	24.89	+2.81%	845,300
2026-08-18	24.50	25.00	24.16	24.21	-0.78%	450,200
2026-08-17	23.22	24.44	22.98	24.40	+4.59%	396,300
2026-08-14	23.25	23.55	23.03	23.33	+0.34%	296,000
2026-08-13	23.00	23.50	22.68	23.25	+1.48%	510,400
2026-08-12	21.35	23.44	21.06	22.91	+7.51%	531,700
2026-08-11	20.01	21.75	18.65	21.31	+10.41%	1,859,800
2026-08-10	18.64	19.60	18.64	19.30	+2.60%	424,100
2026-08-07	18.30	18.88	18.20	18.81	+3.07%	262,800
2026-08-06	18.27	18.40	18.06	18.25	-0.22%	176,100
2026-08-05	18.52	18.52	18.00	18.29	-1.24%	181,500
2026-08-04	18.31	18.66	18.01	18.52	+1.15%	326,800
2026-08-03	18.00	18.71	18.00	18.31	+3.50%	536,700
2026-07-31	17.66	17.77	17.40	17.69	+0.28%	410,800
2026-07-30	17.81	18.14	17.33	17.64	-0.51%	387,700
2026-07-29	17.80	18.29	17.64	17.73	-0.56%	273,100
2026-07-28	18.20	18.73	17.80	17.83	-1.65%	311,400
2026-07-27	17.16	18.14	16.78	18.13	+7.21%	442,400
2026-07-24	16.40	17.19	16.10	16.91	+3.87%	363,500
2026-07-23	16.60	16.71	15.96	16.28	-3.21%	406,300
2026-07-22	17.84	17.86	16.68	16.82	-5.98%	523,500
2026-07-21	18.32	18.57	17.86	17.89	-2.93%	288,800
2026-07-20	18.74	18.80	18.24	18.43	-1.55%	231,400
2026-07-17	19.00	19.02	18.49	18.72	-2.19%	314,300
2026-07-16	19.37	20.24	19.00	19.14	-1.34%	530,900
2026-07-15	19.17	19.79	19.17	19.40	+1.41%	290,800
2026-07-14	19.52	19.52	18.49	19.13	-2.00%	387,200
2026-07-13	19.50	20.09	19.50	19.52	-0.20%	268,400
2026-07-10	19.64	19.80	19.43	19.56	-0.41%	197,200
2026-07-09	19.37	19.66	19.30	19.64	+1.24%	152,300
2026-07-08	19.66	19.68	19.04	19.40	-2.27%	255,500
2026-07-07	20.00	20.29	19.67	19.85	+0.30%	466,100
2026-07-06	19.62	19.95	19.40	19.79	+1.23%	360,600
2026-07-02	20.27	20.45	19.50	19.55	-2.25%	721,400
2026-07-01	19.45	20.20	19.45	20.00	+2.83%	322,800
2026-06-30	19.84	19.95	19.14	19.45	-2.56%	505,100
2026-06-29	19.93	20.19	19.55	19.96	-0.10%	235,700
2026-06-26	19.60	20.76	19.60	19.98	+1.27%	1,195,600
2026-06-25	18.70	19.93	18.61	19.73	+6.02%	422,500
2026-06-24	18.60	19.39	18.46	18.61	+1.20%	392,400
2026-06-23	18.05	18.80	18.05	18.39	+1.16%	273,700
2026-06-22	18.14	18.26	17.60	18.18	+0.83%	227,900
2026-06-18	17.63	18.08	17.45	18.03	+4.34%	708,900
2026-06-17	17.87	18.13	17.07	17.28	-3.57%	402,100
2026-06-16	18.60	18.80	17.80	17.92	-3.60%	206,300
2026-06-15	18.60	18.61	18.00	18.59	+0.65%	233,600
2026-06-12	18.15	18.57	17.99	18.47	+1.76%	209,700
2026-06-11	18.41	18.48	17.80	18.15	-1.25%	242,700
2026-06-10	18.50	18.93	18.25	18.38	-0.65%	251,500
2026-06-09	18.25	18.89	18.13	18.50	+1.98%	433,600
2026-06-08	18.36	18.75	18.13	18.14	-0.60%	277,800
2026-06-05	18.80	19.20	18.17	18.25	-2.67%	202,500
2026-06-04	17.20	18.89	17.20	18.75	+9.14%	347,400
2026-06-03	17.53	17.66	16.98	17.18	-1.83%	348,400
2026-06-02	17.40	17.83	17.31	17.50	-0.62%	262,500
2026-06-01	18.40	18.41	17.44	17.61	-4.55%	384,300
2026-05-29	18.81	18.99	18.42	18.45	-1.18%	179,600
2026-05-28	18.65	18.93	18.49	18.67	-0.16%	159,600
2026-05-27	18.67	18.78	18.42	18.70	-0.53%	122,200
2026-05-26	18.92	19.13	18.60	18.80	+0.16%	187,200
2026-05-22	18.80	19.20	18.68	18.77	+0.16%	204,300
2026-05-21	17.80	18.79	17.75	18.74	+3.54%	563,600
2026-05-20	17.06	18.16	16.96	18.10	+6.72%	350,900
2026-05-19	16.42	17.04	16.30	16.96	+2.29%	301,700
2026-05-18	16.32	16.91	16.30	16.58	+1.72%	325,200
2026-05-15	16.40	16.86	16.27	16.30	-0.97%	387,000
2026-05-14	17.91	17.98	16.40	16.46	-8.10%	474,500
2026-05-13	16.60	17.94	15.84	17.91	+6.93%	668,600
2026-05-12	18.54	18.60	16.08	16.75	-16.50%	1,167,400
2026-05-11	20.23	20.47	20.00	20.06	-0.69%	306,900
2026-05-08	20.37	20.55	19.82	20.20	-0.88%	307,300
2026-05-07	20.11	20.93	20.11	20.38	+1.14%	239,200
2026-05-06	20.38	20.57	19.80	20.15	-1.08%	219,000
2026-05-05	20.40	20.48	19.69	20.37	+0.49%	319,000
2026-05-04	20.40	20.86	20.04	20.27	-1.12%	203,700
2026-05-01	20.16	20.64	19.86	20.50	+1.69%	171,900
2026-04-30	19.24	20.27	19.03	20.16	+4.73%	247,700
2026-04-29	20.60	20.78	19.07	19.25	-7.45%	490,900
2026-04-28	21.09	21.20	20.66	20.80	-1.61%	194,200
2026-04-27	21.10	21.59	21.05	21.14	-0.19%	180,200
2026-04-24	21.19	21.30	20.83	21.18	+0.57%	168,400
2026-04-23	21.24	21.25	20.81	21.06	-1.27%	174,400
2026-04-22	21.19	21.64	21.01	21.33	+1.86%	290,300
2026-04-21	21.20	21.39	20.73	20.94	-0.90%	240,900
2026-04-20	21.18	21.65	20.85	21.13	-0.28%	176,000
2026-04-17	21.04	21.55	20.93	21.19	+2.17%	244,000
2026-04-16	20.55	20.99	20.41	20.74	+1.02%	191,200
2026-04-15	19.60	20.59	19.57	20.53	+5.01%	265,900
2026-04-14	19.33	20.15	19.22	19.55	+2.14%	347,600
2026-04-13	17.95	19.24	17.95	19.14	+5.45%	215,200
2026-04-10	18.57	18.75	17.76	18.15	-2.26%	251,600
2026-04-09	18.59	18.81	18.47	18.57	-0.59%	248,500
2026-04-08	18.35	19.28	18.35	18.68	+4.53%	209,300
2026-04-07	18.00	18.05	17.63	17.87	-1.65%	247,400
2026-04-06	18.50	18.77	18.02	18.17	-2.15%	221,300
2026-04-02	18.20	18.79	18.06	18.57	+0.38%	217,800
2026-04-01	18.40	18.97	18.36	18.50	+0.93%	290,800
2026-03-31	18.00	18.38	17.67	18.33	+3.21%	438,500
2026-03-30	17.77	17.93	17.53	17.76	-0.06%	312,100
2026-03-27	18.27	18.32	17.50	17.77	-3.42%	292,200
2026-03-26	18.70	19.05	18.39	18.40	-1.97%	301,000
2026-03-25	19.10	20.16	18.60	18.77	-0.79%	225,000
2026-03-24	18.90	18.99	18.62	18.92	-0.42%	165,300
2026-03-23	18.83	19.22	18.61	19.00	+2.70%	192,600
2026-03-20	19.17	19.17	18.39	18.50	-2.79%	320,300
2026-03-19	18.90	19.40	18.81	19.03	+0.74%	160,200
2026-03-18	19.40	19.41	18.80	18.89	-3.13%	248,700
2026-03-17	19.21	19.66	19.00	19.50	+1.77%	478,500
2026-03-16	18.60	19.60	18.20	19.16	+3.62%	334,400
2026-03-13	18.46	18.73	18.20	18.49	+0.71%	270,800
2026-03-12	18.40	18.68	18.00	18.36	-0.86%	551,400
2026-03-11	18.21	18.55	17.87	18.52	+0.49%	231,600
2026-03-10	18.15	18.87	17.97	18.43	+0.82%	247,786
2026-03-09	17.60	18.36	17.41	18.28	+2.52%	249,587
2026-03-06	17.80	17.99	17.36	17.83	-0.34%	309,500
2026-03-05	17.62	18.16	17.58	17.89	+0.68%	416,600
2026-03-04	17.63	17.95	17.41	17.77	+1.31%	196,800
2026-03-03	17.80	17.84	16.84	17.54	-3.41%	500,200
2026-03-02	18.14	18.66	18.05	18.16	-2.73%	247,500
2026-02-27	19.20	19.29	18.04	18.67	-3.71%	384,300
2026-02-26	18.82	19.52	18.65	19.39	+2.32%	384,000
2026-02-25	18.82	19.84	17.79	18.95	-4.77%	713,600
2026-02-24	19.98	20.07	19.60	19.90	-0.45%	268,800
2026-02-23	20.02	20.11	19.49	19.99	-1.14%	313,700
2026-02-20	20.20	20.52	20.04	20.22	-0.39%	206,200
2026-02-19	19.91	21.02	19.80	20.30	+1.81%	359,200
2026-02-18	19.73	20.04	19.60	19.94	+1.27%	349,100
2026-02-17	19.83	20.00	19.49	19.69	-0.40%	184,600
2026-02-13	19.94	20.71	19.71	19.77	-0.85%	231,600
2026-02-12	20.69	20.71	19.80	19.94	-3.06%	218,100
2026-02-11	21.94	21.95	20.00	20.57	-1.06%	223,700
2026-02-10	20.98	21.40	20.65	20.79	-0.53%	146,100
2026-02-09	20.15	21.09	19.40	20.90	+3.72%	311,000
2026-02-06	19.40	20.27	18.78	20.15	+4.19%	503,200
2026-02-05	20.14	20.51	19.20	19.34	-4.02%	199,800
2026-02-04	20.51	20.80	19.87	20.15	-1.61%	226,700
2026-02-03	20.00	20.76	19.79	20.48	+1.29%	477,200
2026-02-02	20.80	21.13	20.00	20.22	-1.89%	552,700
2026-01-30	20.56	20.91	20.08	20.61	+0.88%	277,100
2026-01-29	20.54	20.60	20.08	20.43	-0.58%	186,300
2026-01-28	21.88	21.89	20.50	20.55	-6.12%	381,000
2026-01-27	21.84	22.10	21.48	21.89	-0.82%	319,400
2026-01-26	22.35	22.87	21.65	22.07	-1.08%	602,500
2026-01-23	22.50	22.70	22.23	22.31	-1.67%	179,400
2026-01-22	22.38	22.77	22.17	22.69	+2.39%	173,100
2026-01-21	21.47	22.70	21.41	22.16	+3.31%	646,900
2026-01-20	21.80	21.98	21.38	21.45	-2.23%	218,900
2026-01-16	22.60	22.86	21.85	21.94	-3.94%	399,200
2026-01-15	23.00	23.40	22.43	22.84	-0.39%	287,500
2026-01-14	22.74	22.96	22.27	22.93	+0.61%	196,100
2026-01-13	23.58	23.58	22.67	22.79	-2.73%	228,900
2026-01-12	23.20	24.33	22.90	23.43	+0.43%	572,800
2026-01-09	23.10	23.40	22.20	23.33	+1.13%	302,300
2026-01-08	22.62	23.40	22.60	23.07	+1.05%	320,000
2026-01-07	21.75	22.93	21.61	22.83	+5.06%	677,600
2026-01-06	20.79	21.75	20.64	21.73	+4.42%	308,800
2026-01-05	22.60	22.96	20.39	20.81	-2.30%	953,100
2026-01-02	21.89	21.95	20.72	21.30	-2.87%	284,200
2025-12-31	21.80	22.10	21.04	21.93	+1.01%	802,600
2025-12-30	21.33	22.00	21.02	21.71	+1.50%	666,100
2025-12-29	21.25	22.11	21.21	21.39	+0.42%	391,800
2025-12-26	21.40	21.52	21.20	21.30	-0.56%	196,700
2025-12-24	21.25	21.65	21.01	21.42	+0.61%	206,100
2025-12-23	21.09	21.45	21.03	21.29	+0.95%	228,700
2025-12-22	21.00	21.50	21.00	21.09	-0.52%	444,500
2025-12-19	21.30	21.58	20.86	21.20	-0.70%	766,500
2025-12-18	21.80	21.98	21.09	21.35	-1.11%	313,700
2025-12-17	22.16	22.65	21.44	21.59	-1.82%	502,000
2025-12-16	21.75	22.16	21.50	21.99	+0.41%	419,500
2025-12-15	21.20	21.95	20.95	21.90	+4.63%	803,700
2025-12-12	20.49	21.07	20.20	20.93	+2.55%	332,400
2025-12-11	20.30	20.45	20.00	20.41	+1.14%	464,400
2025-12-10	21.14	21.29	19.87	20.18	-4.90%	630,200
2025-12-09	22.21	24.25	21.08	21.22	+4.95%	1,953,033
2025-12-08	19.80	20.55	19.52	20.22	+2.54%	669,944
2025-12-05	19.10	19.99	18.88	19.72	+2.98%	537,700
2025-12-04	17.90	19.28	17.86	19.15	+6.39%	696,500
2025-12-03	16.83	18.17	16.83	18.00	+6.82%	639,100
2025-12-02	16.67	17.11	16.52	16.85	+1.14%	509,500
2025-12-01	16.87	16.87	16.27	16.66	-1.83%	545,200
2025-11-28	16.92	17.25	16.82	16.97	+0.35%	200,700
2025-11-26	17.20	17.35	16.65	16.91	-2.54%	498,100
2025-11-25	16.10	17.39	16.02	17.35	+8.37%	681,600
2025-11-24	15.29	16.06	14.87	16.01	+4.91%	925,800
2025-11-21	13.67	15.32	13.61	15.26	+11.88%	1,079,300
2025-11-20	13.79	14.08	13.52	13.64	-0.07%	371,200
2025-11-19	13.29	13.72	13.20	13.65	+3.41%	297,800
2025-11-18	12.80	13.33	12.65	13.20	+2.40%	358,500
2025-11-17	12.80	13.08	12.65	12.89	-0.08%	294,900
2025-11-14	12.40	13.15	12.40	12.90	+3.28%	331,700
2025-11-13	12.70	12.91	12.36	12.49	-2.80%	289,400
2025-11-12	12.53	12.90	12.50	12.85	+2.64%	309,500
2025-11-11	11.84	12.53	11.75	12.52	+6.28%	362,600
2025-11-10	11.96	11.99	11.42	11.78	-1.67%	262,700
2025-11-07	11.49	11.98	11.27	11.98	+3.63%	322,900
2025-11-06	11.77	11.99	11.50	11.56	-1.87%	473,500
2025-11-05	11.25	11.88	10.94	11.78	+7.88%	485,200
2025-11-04	11.40	11.51	10.85	10.92	-3.70%	347,600
2025-11-03	11.39	11.60	11.10	11.34	-0.53%	237,900
2025-10-31	11.22	11.60	11.20	11.40	+0.71%	245,900
2025-10-30	12.00	12.10	11.27	11.32	-5.90%	320,700
2025-10-29	12.82	12.82	12.01	12.03	-6.24%	331,900
2025-10-28	12.84	12.99	12.65	12.83	-0.47%	207,500
2025-10-27	13.03	13.09	12.80	12.89	+0.00%	280,800
2025-10-24	13.06	13.06	12.73	12.89	-0.39%	197,200
2025-10-23	13.36	13.48	12.54	12.94	-3.36%	313,300
2025-10-22	13.31	13.86	13.00	13.39	+0.07%	422,200
2025-10-21	12.66	13.78	12.46	13.38	+7.04%	671,700
2025-10-20	12.80	12.99	12.45	12.50	-1.65%	259,600

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Nov (+49.65%). Pire mois : Juil (-17.00%). Sur 2 ans de données quotidiennes (2025–2026).

Janv-7.13%
Févr-3.68%
Mars-10.52%
Avr-2.65%
Mai-3.37%
Juin+9.74%
Juil-17.00%
Août+7.32%
Sept-0.08%
Oct-1.38%
Nov+49.65%
Déc+31.63%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de CeriBell, Inc (CBLL) ?

25.04 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de CBLL ?

Plus haut à 27.94 et plus bas à 10.85 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de CeriBell, Inc ?

Historiquement, le mois le plus fort de CBLL a été Nov (moyenne +49.65%) et le plus faible Juil (moyenne -17.00%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.