Cerebras Systems Inc.
CBRS · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +7.30% | 4.16M |
| Aug 6, 2026 | $206.51 | $219.50 | $205.00 | $211.30 | -1.40% | 2.96M |
| Aug 5, 2026 | $219.18 | $227.00 | $212.59 | $214.30 | -5.66% | 3.65M |
| Aug 4, 2026 | $221.19 | $230.99 | $214.05 | $227.15 | +3.26% | 5.32M |
| Aug 3, 2026 | $190.49 | $222.50 | $184.85 | $219.97 | +10.70% | 4.89M |
| Jul 31, 2026 | $208.07 | $214.50 | $195.55 | $198.71 | -2.15% | 3.79M |
| Jul 30, 2026 | $178.97 | $204.87 | $175.58 | $203.07 | +19.88% | 6.70M |
| Jul 29, 2026 | $190.50 | $190.57 | $168.71 | $169.39 | -12.11% | 6.44M |
| Jul 28, 2026 | $180.47 | $193.24 | $173.70 | $192.72 | +2.18% | 4.76M |
| Jul 27, 2026 | $202.56 | $202.71 | $181.75 | $188.61 | -5.28% | 5.28M |
| Jul 24, 2026 | $213.22 | $214.98 | $192.86 | $199.12 | -9.49% | 5.95M |
| Jul 23, 2026 | $205.53 | $236.38 | $201.37 | $220.00 | +4.86% | 8.23M |
| Jul 22, 2026 | $204.51 | $244.00 | $203.20 | $209.80 | +0.59% | 10.77M |
| Jul 21, 2026 | $180.79 | $210.64 | $179.57 | $208.57 | +17.92% | 6.24M |
| Jul 20, 2026 | $176.61 | $181.94 | $164.72 | $176.88 | +2.33% | 4.26M |
| Jul 17, 2026 | $172.68 | $176.47 | $162.35 | $172.86 | -4.21% | 5.28M |
| Jul 16, 2026 | $178.51 | $186.40 | $174.76 | $180.46 | -1.93% | 3.77M |
| Jul 15, 2026 | $204.90 | $205.11 | $182.50 | $184.01 | -9.71% | 4.60M |
| Jul 14, 2026 | $206.00 | $208.44 | $187.15 | $203.81 | -0.40% | 4.74M |
| Jul 13, 2026 | $207.20 | $213.87 | $203.12 | $204.62 | -4.86% | 3.50M |
| Jul 10, 2026 | $194.20 | $216.46 | $191.22 | $215.08 | +8.34% | 5.29M |
| Jul 9, 2026 | $188.91 | $204.62 | $186.28 | $198.53 | +9.25% | 4.90M |
| Jul 8, 2026 | $176.00 | $188.55 | $174.41 | $181.72 | +2.89% | 3.37M |
| Jul 7, 2026 | $185.00 | $185.00 | $173.36 | $176.61 | -8.02% | 4.83M |
| Jul 6, 2026 | $205.35 | $206.29 | $191.05 | $192.01 | -6.27% | 4.95M |
| Jul 2, 2026 | $220.00 | $223.63 | $203.55 | $204.86 | -7.42% | 6.23M |
| Jul 1, 2026 | $215.48 | $228.30 | $211.25 | $221.27 | +0.12% | 8.66M |
| Jun 30, 2026 | $204.52 | $221.83 | $201.67 | $221.00 | +2.24% | 8.54M |
| Jun 29, 2026 | $184.00 | $220.57 | $182.10 | $216.16 | +19.04% | 13.29M |
| Jun 26, 2026 | $162.66 | $184.03 | $160.81 | $181.59 | +7.76% | 10.66M |
| Jun 25, 2026 | $189.51 | $189.91 | $161.26 | $168.52 | -7.54% | 18.39M |
| Jun 24, 2026 | $208.00 | $209.99 | $181.56 | $182.26 | -19.61% | 21.37M |
| Jun 23, 2026 | $213.75 | $237.00 | $210.00 | $226.72 | +1.02% | 8.34M |
| Jun 22, 2026 | $237.83 | $241.68 | $224.00 | $224.43 | -4.38% | 4.74M |
| Jun 18, 2026 | $220.00 | $245.24 | $215.20 | $234.71 | +9.85% | 7.20M |
| Jun 17, 2026 | $213.93 | $230.99 | $209.84 | $213.67 | — | 4.93M |
