Cerebras Systems Inc.$218.98STM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $54.23 | $54.84 | $53.84 | $54.22 | +3.89% | 11.28M |
| Aug 3, 2026 | $51.12 | $52.67 | $50.69 | $52.19 | -0.38% | 8.78M |
| Jul 31, 2026 | $53.94 | $54.19 | $52.08 | $52.39 | -1.26% | 10.81M |
| Jul 30, 2026 | $51.83 | $53.19 | $51.40 | $53.06 | +9.72% | 11.55M |
| Jul 29, 2026 | $49.36 | $51.15 | $47.88 | $48.36 | -3.59% | 13.51M |
| Jul 28, 2026 | $50.41 | $51.34 | $48.91 | $50.16 | -6.16% | 16.35M |
| Jul 27, 2026 | $53.07 | $53.77 | $51.62 | $53.45 | +3.71% | 14.75M |
| Jul 24, 2026 | $54.42 | $54.67 | $51.08 | $51.54 | -3.65% | 16.89M |
| Jul 23, 2026 | $54.40 | $56.63 | $52.76 | $53.49 | -18.67% | 32.24M |
| Jul 22, 2026 | $64.76 | $66.53 | $64.52 | $65.77 | +0.52% | 7.56M |
| Jul 21, 2026 | $65.33 | $66.12 | $64.09 | $65.43 | +5.91% | 9.71M |
| Jul 20, 2026 | $62.37 | $62.94 | $61.32 | $61.78 | -0.45% | 7.10M |
| Jul 17, 2026 | $59.67 | $63.87 | $58.64 | $62.06 | -1.13% | 15.89M |
| Jul 16, 2026 | $64.96 | $65.21 | $62.24 | $62.77 | -7.35% | 13.79M |
| Jul 15, 2026 | $70.05 | $70.17 | $65.64 | $67.75 | -3.39% | 11.17M |
| Jul 14, 2026 | $71.65 | $71.66 | $68.82 | $70.13 | +2.42% | 12.34M |
| Jul 13, 2026 | $70.06 | $70.35 | $67.88 | $68.47 | -4.18% | 12.73M |
| Jul 10, 2026 | $70.64 | $72.03 | $69.73 | $71.46 | +0.10% | 6.93M |
| Jul 9, 2026 | $70.58 | $72.61 | $70.22 | $71.39 | +4.16% | 8.84M |
| Jul 8, 2026 | $67.03 | $68.67 | $65.87 | $68.54 | +1.87% | 9.33M |
| Jul 7, 2026 | $67.39 | $68.70 | $66.52 | $67.28 | -5.76% | 14.20M |
| Jul 6, 2026 | $71.28 | $73.05 | $71.08 | $71.39 | +4.45% | 7.48M |
| Jul 2, 2026 | $72.98 | $73.37 | $66.78 | $68.35 | -3.35% | 16.85M |
| Jul 1, 2026 | $72.64 | $73.17 | $69.79 | $70.72 | -5.57% | 14.29M |
| Jun 30, 2026 | $74.48 | $75.24 | $73.35 | $74.89 | +0.13% | 9.72M |
| Jun 29, 2026 | $72.70 | $74.83 | $69.86 | $74.79 | +4.72% | 10.01M |
| Jun 26, 2026 | $72.45 | $72.45 | $70.69 | $71.42 | -4.62% | 9.83M |
| Jun 25, 2026 | $75.77 | $75.87 | $71.34 | $74.88 | +4.23% | 11.01M |
| Jun 24, 2026 | $71.81 | $72.86 | $69.57 | $71.84 | -0.81% | 7.26M |
| Jun 23, 2026 | $72.00 | $74.06 | $71.68 | $72.43 | -9.36% | 14.13M |
| Jun 22, 2026 | $80.12 | $81.17 | $79.05 | $79.91 | +1.94% | 10.40M |
| Jun 18, 2026 | $75.89 | $78.54 | $75.61 | $78.39 | +6.86% | 17.55M |
| Jun 17, 2026 | $76.36 | $76.54 | $73.28 | $73.36 | -1.60% | 11.34M |
| Jun 16, 2026 | $77.44 | $78.57 | $74.39 | $74.55 | -5.57% | 12.66M |
| Jun 15, 2026 | $80.12 | $80.43 | $78.64 | $78.95 | +2.13% | 10.46M |
| Jun 12, 2026 | $76.50 | $78.76 | $76.31 | $77.30 | -1.05% | 11.43M |
| Jun 11, 2026 | $74.03 | $78.26 | $73.16 | $78.12 | +10.43% | 18.01M |
| Jun 10, 2026 | $72.36 | $74.20 | $70.02 | $70.74 | -3.52% | 17.26M |
| Jun 9, 2026 | $75.82 | $76.31 | $67.73 | $73.32 | -2.25% | 24.16M |
| Jun 8, 2026 | $74.74 | $76.66 | $74.22 | $75.01 | +6.07% | 13.17M |
| Jun 5, 2026 | $73.68 | $74.49 | $69.42 | $70.72 | -9.75% | 20.08M |
| Jun 4, 2026 | $75.00 | $78.64 | $74.71 | $78.36 | -1.69% | 13.63M |
| Jun 3, 2026 | $80.30 | $81.42 | $78.09 | $79.71 | +0.25% | 15.34M |
| Jun 2, 2026 | $76.37 | $80.59 | $75.61 | $79.51 | +15.20% | 20.80M |
| Jun 1, 2026 | $68.68 | $69.43 | $66.99 | $69.02 | -0.42% | 9.92M |
| May 29, 2026 | $70.27 | $70.92 | $68.04 | $69.31 | -0.20% | 8.96M |
| May 28, 2026 | $70.06 | $70.20 | $67.46 | $69.45 | +2.51% | 10.10M |
| May 27, 2026 | $70.53 | $70.77 | $66.13 | $67.75 | -4.16% | 13.40M |
| May 26, 2026 | $69.75 | $71.07 | $69.14 | $70.69 | +5.73% | 15.50M |
| May 22, 2026 | $66.50 | $68.14 | $66.18 | $66.86 | +1.83% | 7.69M |
| May 21, 2026 | $64.50 | $65.99 | $63.82 | $65.66 | +1.12% | 7.63M |
| May 20, 2026 | $63.77 | $65.06 | $63.19 | $64.93 | +6.04% | 10.87M |
| May 19, 2026 | $59.98 | $62.40 | $59.08 | $61.23 | +0.44% | 10.72M |
| May 18, 2026 | $63.20 | $63.34 | $59.72 | $60.96 | -0.73% | 13.92M |
| May 15, 2026 | $60.62 | $62.21 | $59.94 | $61.41 | -4.61% | 9.40M |
| May 14, 2026 | $63.36 | $65.31 | $63.06 | $64.38 | +1.56% | 11.78M |
| May 13, 2026 | $61.24 | $63.73 | $60.34 | $63.39 | +9.43% | 16.89M |
| May 12, 2026 | $58.44 | $58.77 | $55.60 | $57.93 | -3.64% | 10.84M |
| May 11, 2026 | $59.05 | $60.20 | $58.37 | $60.12 | +1.61% | 10.76M |
| May 8, 2026 | $56.72 | $59.40 | $56.70 | $59.17 | — | 11.48M |
