Cerebras Systems Inc. - Class A Common Stock (CBRS)

198.37
+4.23 (2.18%)
NASDAQ · Last Trade: Sep 19th, 9:06 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cerebras Systems Inc. - Class A Common Stock (CBRS)

DateOpenHighLowCloseVolumeAdjusted Close
9/18/2026197.36203.15196.61198.3710,800,777198.37
9/17/2026194.72198.80191.20194.145,305,677194.14
9/16/2026185.00191.50181.88190.475,029,935190.47
9/15/2026181.71188.28180.22184.033,566,785184.03
9/14/2026179.86185.20177.53181.215,225,693181.21
9/11/2026192.40196.71189.73191.933,418,185191.93
9/10/2026190.93195.07189.11191.343,409,961191.34
9/09/2026196.41204.50194.56196.204,277,524196.20
9/08/2026217.11222.50199.61199.777,986,737199.77
9/04/2026190.98216.90190.45210.0513,761,675210.05
9/03/2026181.44191.06181.01190.444,965,092190.44
9/02/2026170.00185.50168.70184.526,987,727184.52
9/01/2026179.45182.33171.54172.626,447,954172.62
8/31/2026177.73184.99176.20184.244,614,419184.24
8/28/2026183.83183.97176.89179.085,366,298179.08
8/27/2026187.24187.66180.01186.676,060,312186.67
8/26/2026180.10184.21177.07182.156,676,265182.15
8/25/2026187.96190.50180.39183.917,045,468183.91
8/24/2026190.46192.50184.14185.435,756,758185.43
8/21/2026209.68210.21195.66196.137,780,800196.13
8/20/2026212.95213.81202.88209.856,691,583209.85
8/19/2026217.68217.99201.00215.6910,998,425215.69
8/18/2026239.65241.71214.51220.0113,395,681220.01
8/17/2026224.00261.08223.44251.9814,891,593251.98
8/14/2026225.00229.00215.77218.9814,649,934218.98
8/13/2026220.00239.99219.09231.0116,552,055231.01
8/12/2026248.82265.63240.88262.0611,222,485262.06
8/11/2026231.29236.75220.50234.763,197,534234.76
8/10/2026227.54234.25224.10230.013,687,498230.01
8/07/2026217.72228.99204.11226.734,156,884226.73
8/06/2026206.51219.50205.00211.302,952,664211.30
8/05/2026219.18227.00212.59214.303,649,209214.30
8/04/2026221.19230.99214.05227.155,312,210227.15
8/03/2026190.49222.50184.85219.974,889,339219.97
7/31/2026208.07214.50195.55198.713,787,376198.71
7/30/2026178.97204.87175.57203.076,698,133203.07
7/29/2026190.50190.57168.71169.396,434,445169.39
7/28/2026180.47193.24173.70192.724,743,960192.72
7/27/2026202.56202.71181.75188.615,275,768188.61
7/24/2026213.22214.97192.86199.125,949,770199.12
7/23/2026205.53236.38201.37220.008,224,414220.00
7/22/2026204.51244.00203.20209.8010,766,076209.80
7/21/2026180.79210.63179.57208.576,240,919208.57
7/20/2026176.61181.94164.72176.884,259,132176.88
7/17/2026172.68176.47162.35172.865,278,321172.86
7/16/2026178.51186.40174.76180.463,762,620180.46
7/15/2026204.90205.11182.50184.014,604,291184.01
7/14/2026206.00208.44187.15203.814,741,206203.81
7/13/2026207.20213.87203.12204.623,491,484204.62
7/10/2026194.20216.46191.22215.085,289,132215.08
7/09/2026188.91204.62186.28198.534,892,556198.53
7/08/2026176.00188.55174.41181.723,372,804181.72
7/07/2026185.00185.00173.36176.614,820,499176.61
7/06/2026205.35206.29191.05192.014,937,556192.01
7/02/2026220.00223.63203.55204.866,233,923204.86
7/01/2026215.48228.30211.25221.278,646,177221.27
6/30/2026204.51221.83201.67221.008,530,171221.00
6/29/2026184.00220.57182.10216.1613,278,017216.16
6/26/2026162.66184.03160.81181.5910,659,011181.59
6/25/2026189.51189.91161.26168.5218,375,795168.52
6/24/2026208.00209.99181.56182.2621,328,746182.26
6/23/2026213.75237.00210.00226.728,266,705226.72
6/22/2026237.83241.68224.00224.434,734,625224.43