Cerebras Systems Inc.
CBRS · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $107.50 | $109.30 | $104.18 | $109.18 | -5.19% | 9.20M |
| Oct 29, 2026 | $110.69 | $119.87 | $110.69 | $115.16 | +2.31% | 10.31M |
| Oct 28, 2026 | $119.34 | $120.60 | $105.36 | $112.56 | -5.66% | 18.97M |
| Oct 27, 2026 | $109.54 | $120.50 | $108.88 | $119.31 | +10.10% | 14.37M |
| Oct 26, 2026 | $110.40 | $111.33 | $106.27 | $108.37 | -2.21% | 7.93M |
| Oct 23, 2026 | $109.33 | $114.65 | $106.13 | $110.82 | +1.73% | 7.62M |
| Oct 22, 2026 | $113.96 | $114.19 | $107.90 | $108.94 | -7.66% | 11.15M |
| Oct 21, 2026 | $120.05 | $121.56 | $115.13 | $117.98 | -0.22% | 7.74M |
| Oct 20, 2026 | $118.20 | $126.10 | $116.22 | $118.24 | -2.01% | 10.08M |
| Oct 19, 2026 | $130.03 | $130.86 | $120.12 | $120.66 | -5.15% | 11.66M |
| Oct 16, 2026 | $137.66 | $137.88 | $126.05 | $127.21 | -10.52% | 11.82M |
| Oct 15, 2026 | $137.11 | $142.44 | $133.88 | $142.17 | +0.49% | 8.98M |
| Oct 14, 2026 | $143.71 | $148.26 | $139.91 | $141.48 | -5.10% | 11.83M |
| Oct 13, 2026 | $143.20 | $150.00 | $142.07 | $149.09 | +1.68% | 8.13M |
| Oct 12, 2026 | $160.88 | $161.20 | $145.75 | $146.62 | -10.69% | 18.14M |
| Oct 9, 2026 | $169.99 | $170.11 | $162.48 | $164.17 | -2.23% | 7.06M |
| Oct 8, 2026 | $171.80 | $172.70 | $161.51 | $167.92 | -4.07% | 10.17M |
| Oct 7, 2026 | $172.95 | $175.68 | $171.00 | $175.05 | -1.16% | 5.37M |
| Oct 6, 2026 | $178.73 | $184.66 | $175.17 | $177.10 | -2.45% | 9.43M |
| Oct 5, 2026 | $175.03 | $185.29 | $174.50 | $181.55 | +9.08% | 15.49M |
| Oct 2, 2026 | $172.39 | $175.13 | $165.22 | $166.43 | -1.82% | 12.53M |
| Oct 1, 2026 | $181.93 | $184.67 | $168.40 | $169.52 | -4.58% | 12.20M |
| Sep 30, 2026 | $183.69 | $185.35 | $177.61 | $177.65 | -8.87% | 13.90M |
| Sep 29, 2026 | $200.85 | $214.00 | $194.21 | $194.95 | -0.91% | 9.47M |
| Sep 28, 2026 | $204.50 | $205.21 | $193.61 | $196.74 | -4.84% | 5.21M |
| Sep 25, 2026 | $211.81 | $213.00 | $203.61 | $206.75 | +0.16% | 5.64M |
| Sep 24, 2026 | $197.52 | $208.65 | $197.04 | $206.41 | +0.57% | 3.18M |
| Sep 23, 2026 | $212.45 | $213.00 | $203.00 | $205.24 | -3.38% | 3.84M |
| Sep 22, 2026 | $203.61 | $213.21 | $201.06 | $212.41 | +1.88% | 6.07M |
| Sep 21, 2026 | $200.00 | $211.75 | $199.85 | $208.49 | +5.10% | 6.89M |
| Sep 18, 2026 | $197.36 | $203.15 | $196.61 | $198.37 | +2.18% | 10.80M |
| Sep 17, 2026 | $194.72 | $198.80 | $191.20 | $194.14 | +1.93% | 5.31M |
| Sep 16, 2026 | $185.00 | $191.50 | $181.88 | $190.47 | +3.50% | 5.04M |
| Sep 15, 2026 | $181.71 | $188.28 | $180.22 | $184.03 | +1.56% | 3.57M |
| Sep 14, 2026 | $179.86 | $185.20 | $177.53 | $181.21 | -5.59% | 5.23M |
| Sep 11, 2026 | $192.40 | $196.71 | $189.73 | $191.93 | +0.31% | 3.42M |
| Sep 10, 2026 | $190.93 | $195.07 | $189.11 | $191.34 | -2.48% | 3.41M |
| Sep 9, 2026 | $196.41 | $204.50 | $194.56 | $196.20 | -1.79% | 4.28M |
| Sep 8, 2026 | $217.11 | $222.50 | $199.61 | $199.77 | -4.89% | 7.99M |
| Sep 4, 2026 | $190.99 | $216.90 | $190.45 | $210.05 | +10.30% | 13.76M |
| Sep 3, 2026 | $181.44 | $191.06 | $181.01 | $190.44 | +3.21% | 4.97M |
| Sep 2, 2026 | $170.00 | $185.50 | $168.70 | $184.52 | +6.89% | 6.99M |
| Sep 1, 2026 | $179.45 | $182.33 | $171.54 | $172.62 | -6.31% | 6.46M |
| Aug 31, 2026 | $177.73 | $184.99 | $176.20 | $184.24 | +2.88% | 4.62M |
| Aug 28, 2026 | $183.83 | $183.97 | $176.89 | $179.08 | -4.07% | 5.37M |
| Aug 27, 2026 | $187.25 | $187.66 | $180.01 | $186.67 | +2.48% | 6.07M |
| Aug 26, 2026 | $180.10 | $184.21 | $177.07 | $182.15 | -0.96% | 6.70M |
| Aug 25, 2026 | $187.96 | $190.50 | $180.39 | $183.92 | -0.82% | 7.06M |
| Aug 24, 2026 | $190.46 | $192.50 | $184.14 | $185.43 | -5.46% | 5.75M |
| Aug 21, 2026 | $209.68 | $210.21 | $195.66 | $196.13 | -6.54% | 7.78M |
| Aug 20, 2026 | $212.95 | $213.80 | $202.88 | $209.85 | -2.71% | 6.70M |
| Aug 19, 2026 | $217.68 | $217.99 | $201.00 | $215.69 | -1.96% | 11.02M |
| Aug 18, 2026 | $239.65 | $241.71 | $214.51 | $220.01 | -12.69% | 13.42M |
| Aug 17, 2026 | $224.00 | $261.08 | $223.44 | $251.98 | +15.07% | 14.90M |
| Aug 14, 2026 | $225.00 | $229.00 | $215.77 | $218.98 | -5.21% | 14.65M |
| Aug 13, 2026 | $220.00 | $239.99 | $219.10 | $231.01 | -11.85% | 16.56M |
| Aug 12, 2026 | $248.82 | $265.63 | $240.88 | $262.06 | +11.63% | 11.30M |
| Aug 11, 2026 | $231.29 | $236.75 | $220.50 | $234.76 | +2.07% | 3.20M |
| Aug 10, 2026 | $227.55 | $234.25 | $224.10 | $230.01 | +1.45% | 3.69M |
| Aug 7, 2026 | $217.72 | $228.99 | $204.11 | $226.73 | — | 4.16M |
