CBRS
Cerebras Systems Inc. NMS · CBRS
$172.86
-7.60
(-4.21%)
Pullback · -1.17σ
Price alert —
Loading…
Sign in to get a one-time email the moment CBRS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $172.68 | $176.47 | $162.35 | $172.86 | 5.3M |
| 2026-07-16 | $178.51 | $186.40 | $174.76 | $180.46 | 3.8M |
| 2026-07-15 | $204.90 | $205.11 | $182.50 | $184.01 | 4.6M |
| 2026-07-14 | $206.00 | $208.44 | $187.15 | $203.81 | 4.7M |
| 2026-07-13 | $207.20 | $213.87 | $203.12 | $204.62 | 3.5M |
| 2026-07-10 | $194.20 | $216.46 | $191.22 | $215.08 | 5.3M |
| 2026-07-09 | $188.91 | $204.62 | $186.28 | $198.53 | 4.9M |
| 2026-07-08 | $176.00 | $188.55 | $174.41 | $181.72 | 3.4M |
| 2026-07-07 | $185.00 | $185.00 | $173.36 | $176.61 | 4.8M |
| 2026-07-06 | $205.35 | $206.29 | $191.05 | $192.01 | 4.9M |
| 2026-07-02 | $220.00 | $223.63 | $203.55 | $204.86 | 6.2M |
| 2026-07-01 | $215.48 | $228.30 | $211.25 | $221.27 | 8.7M |
| 2026-06-30 | $204.52 | $221.83 | $201.67 | $221.00 | 8.5M |
| 2026-06-29 | $184.00 | $220.57 | $182.10 | $216.16 | 13.3M |
| 2026-06-26 | $162.66 | $184.03 | $160.81 | $181.59 | 10.7M |
| 2026-06-25 | $189.51 | $189.91 | $161.26 | $168.52 | 18.4M |
| 2026-06-24 | $208.00 | $209.99 | $181.56 | $182.26 | 21.4M |
| 2026-06-23 | $213.75 | $237.00 | $210.00 | $226.72 | 8.3M |
| 2026-06-22 | $237.83 | $241.68 | $224.00 | $224.43 | 4.7M |
| 2026-06-18 | $220.00 | $245.24 | $215.20 | $234.71 | 7.2M |
| 2026-06-17 | $213.93 | $230.99 | $209.84 | $213.67 | 4.9M |
| 2026-06-16 | $218.50 | $218.50 | $202.28 | $212.25 | 5.0M |
| 2026-06-15 | $224.30 | $224.80 | $211.00 | $218.03 | 5.1M |
| 2026-06-12 | $230.29 | $230.37 | $208.00 | $214.00 | 4.7M |
| 2026-06-11 | $238.98 | $241.00 | $220.50 | $226.55 | 3.9M |
| 2026-06-10 | $226.65 | $253.52 | $226.15 | $237.33 | 5.4M |
| 2026-06-09 | $244.51 | $244.51 | $215.01 | $226.82 | 5.7M |
| 2026-06-08 | $212.60 | $249.76 | $204.13 | $237.83 | 8.7M |
| 2026-06-05 | $208.68 | $222.78 | $196.73 | $201.01 | 4.4M |
| 2026-06-04 | $212.25 | $219.78 | $205.47 | $215.40 | 4.1M |
| 2026-06-03 | $230.06 | $230.06 | $213.25 | $214.94 | 3.8M |
| 2026-06-02 | $220.05 | $241.69 | $217.00 | $236.52 | 5.2M |
| 2026-06-01 | $231.88 | $232.37 | $212.60 | $213.28 | 5.8M |
| 2026-05-29 | $247.12 | $251.35 | $232.56 | $236.99 | 4.3M |
| 2026-05-28 | $260.95 | $268.78 | $241.53 | $242.59 | 5.7M |
| 2026-05-27 | $243.86 | $269.39 | $243.03 | $266.90 | 6.5M |
| 2026-05-26 | $260.00 | $262.29 | $236.10 | $241.71 | 8.2M |
| 2026-05-22 | $285.00 | $285.00 | $250.27 | $256.78 | 11.8M |
| 2026-05-21 | $293.70 | $294.00 | $275.42 | $281.86 | 5.4M |
| 2026-05-20 | $317.53 | $338.33 | $284.25 | $290.69 | 12.9M |
| 2026-05-19 | $292.17 | $333.99 | $286.15 | $303.63 | 10.4M |
| 2026-05-18 | $291.55 | $303.66 | $272.24 | $296.65 | 10.2M |
| 2026-05-15 | $298.49 | $306.78 | $275.00 | $279.72 | 17.1M |
| 2026-05-14 | $350.00 | $386.34 | $300.00 | $311.07 | 33.5M |