NasdaqGS - Nasdaq Real Time Price
USD
Cerebras Systems Inc. (CBRS)
108.10
-7.06
(-6.13%)
As of 12:43:38 PM EDT. Market Open.
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
107.91 | 109.24 | 104.18 | 108.10 | 108.10 | 4,280,805 |
|
Oct 29, 2026
|
110.69 | 119.87 | 110.69 | 115.16 | 115.16 | 10,227,000 |
|
Oct 28, 2026
|
119.34 | 120.60 | 105.36 | 112.56 | 112.56 | 18,971,300 |
|
Oct 27, 2026
|
109.54 | 120.50 | 108.88 | 119.31 | 119.31 | 14,366,800 |
|
Oct 26, 2026
|
110.40 | 111.33 | 106.27 | 108.37 | 108.37 | 7,925,400 |
|
Oct 23, 2026
|
109.33 | 114.65 | 106.13 | 110.82 | 110.82 | 7,620,700 |
|
Oct 22, 2026
|
113.96 | 114.19 | 107.90 | 108.94 | 108.94 | 11,147,500 |
|
Oct 21, 2026
|
120.05 | 121.56 | 115.13 | 117.98 | 117.98 | 7,739,700 |
|
Oct 20, 2026
|
118.20 | 126.10 | 116.22 | 118.24 | 118.24 | 10,078,200 |
|
Oct 19, 2026
|
130.03 | 130.86 | 120.12 | 120.66 | 120.66 | 11,658,300 |
|
Oct 16, 2026
|
137.66 | 137.88 | 126.05 | 127.21 | 127.21 | 11,823,600 |
|
Oct 15, 2026
|
137.11 | 142.44 | 133.88 | 142.17 | 142.17 | 8,980,800 |
|
Oct 14, 2026
|
143.71 | 148.26 | 139.91 | 141.48 | 141.48 | 11,828,700 |
|
Oct 13, 2026
|
143.20 | 150.00 | 142.07 | 149.09 | 149.09 | 8,131,900 |
|
Oct 12, 2026
|
160.88 | 161.20 | 145.75 | 146.62 | 146.62 | 18,136,800 |
|
Oct 9, 2026
|
169.99 | 170.11 | 162.48 | 164.17 | 164.17 | 7,058,700 |
|
Oct 8, 2026
|
171.80 | 172.70 | 161.51 | 167.92 | 167.92 | 10,169,700 |
|
Oct 7, 2026
|
172.95 | 175.68 | 171.00 | 175.05 | 175.05 | 5,368,200 |
|
Oct 6, 2026
|
178.73 | 184.66 | 175.17 | 177.10 | 177.10 | 9,434,000 |
|
Oct 5, 2026
|
175.03 | 185.29 | 174.50 | 181.55 | 181.55 | 15,493,300 |
|
Oct 2, 2026
|
172.39 | 175.13 | 165.22 | 166.43 | 166.43 | 12,525,800 |
|
Oct 1, 2026
|
181.93 | 184.67 | 168.40 | 169.52 | 169.52 | 12,203,300 |
|
Sep 30, 2026
|
183.69 | 185.35 | 177.61 | 177.65 | 177.65 | 13,896,800 |
|
Sep 29, 2026
|
200.85 | 214.00 | 194.21 | 194.95 | 194.95 | 9,465,400 |
|
Sep 28, 2026
|
204.50 | 205.21 | 193.61 | 196.74 | 196.74 | 5,210,500 |
|
Sep 25, 2026
|
211.81 | 213.00 | 203.61 | 206.75 | 206.75 | 5,639,500 |
|
Sep 24, 2026
|
197.52 | 208.65 | 197.04 | 206.41 | 206.41 | 3,178,900 |
|
Sep 23, 2026
|
212.45 | 213.00 | 203.00 | 205.24 | 205.24 | 3,837,200 |
|
Sep 22, 2026
|
203.61 | 213.21 | 201.06 | 212.41 | 212.41 | 6,073,400 |
|
Sep 21, 2026
|
200.00 | 211.75 | 199.85 | 208.49 | 208.49 | 6,890,200 |
|
Sep 18, 2026
|
197.36 | 203.15 | 196.61 | 198.37 | 198.37 | 10,804,200 |
|
Sep 17, 2026
|
194.72 | 198.80 | 191.20 | 194.14 | 194.14 | 5,312,600 |
|
Sep 16, 2026
|
185.00 | 191.50 | 181.88 | 190.47 | 190.47 | 5,042,800 |
|
Sep 15, 2026
|
181.71 | 188.28 | 180.22 | 184.03 | 184.03 | 3,563,100 |
|
Sep 14, 2026
|
179.86 | 185.20 | 177.53 | 181.21 | 181.21 | 5,221,800 |
|
Sep 11, 2026
|
192.40 | 196.71 | 189.73 | 191.93 | 191.93 | 3,409,800 |
|
Sep 10, 2026
|
190.93 | 195.07 | 189.11 | 191.34 | 191.34 | 3,404,300 |
|
Sep 9, 2026
|
196.41 | 204.50 | 194.56 | 196.20 | 196.20 | 4,271,500 |
|
Sep 8, 2026
|
217.11 | 222.50 | 199.61 | 199.77 | 199.77 | 7,994,400 |
|
Sep 4, 2026
|
190.99 | 216.90 | 190.45 | 210.05 | 210.05 | 13,761,600 |
|
Sep 3, 2026
|
181.44 | 191.06 | 181.01 | 190.44 | 190.44 | 4,959,400 |
|
Sep 2, 2026
|
170.00 | 185.50 | 168.70 | 184.52 | 184.52 | 6,991,700 |
|
Sep 1, 2026
|
179.45 | 182.33 | 171.54 | 172.62 | 172.62 | 6,457,800 |
|
Aug 31, 2026
|
177.73 | 184.99 | 176.20 | 184.24 | 184.24 | 4,608,400 |
|
Aug 28, 2026
|
183.83 | 183.97 | 176.89 | 179.08 | 179.08 | 5,366,200 |
|
Aug 27, 2026
|
187.25 | 187.66 | 180.01 | 186.67 | 186.67 | 6,074,000 |
|
Aug 26, 2026
|
180.10 | 184.21 | 177.07 | 182.15 | 182.15 | 6,697,500 |
|
Aug 25, 2026
|
187.96 | 190.50 | 180.39 | 183.92 | 183.92 | 7,056,100 |
|
Aug 24, 2026
|
190.46 | 192.50 | 184.14 | 185.43 | 185.43 | 5,749,300 |
|
Aug 21, 2026
|
209.68 | 210.21 | 195.66 | 196.13 | 196.13 | 7,780,800 |
|
Aug 20, 2026
|
212.95 | 213.80 | 202.88 | 209.85 | 209.85 | 6,698,600 |
|
Aug 19, 2026
|
217.68 | 217.99 | 201.00 | 215.69 | 215.69 | 11,022,600 |
|
Aug 18, 2026
|
239.65 | 241.71 | 214.51 | 220.01 | 220.01 | 13,420,000 |
|
Aug 17, 2026
|
224.00 | 261.08 | 223.44 | 251.98 | 251.98 | 14,897,400 |
|
Aug 14, 2026
|
225.00 | 229.00 | 215.77 | 218.98 | 218.98 | 14,649,800 |
|
Aug 13, 2026
|
220.00 | 239.99 | 219.10 | 231.01 | 231.01 | 16,564,800 |
|
Aug 12, 2026
|
248.82 | 265.63 | 240.88 | 262.06 | 262.06 | 11,303,300 |
|
Aug 11, 2026
|
231.29 | 236.75 | 220.50 | 234.76 | 234.76 | 3,203,200 |
|
Aug 10, 2026
|
227.55 | 234.25 | 224.10 | 230.01 | 230.01 | 3,691,000 |
|
Aug 7, 2026
|
217.72 | 228.99 | 204.11 | 226.73 | 226.73 | 4,156,800 |
|
Aug 6, 2026
|
206.51 | 219.50 | 205.00 | 211.30 | 211.30 | 2,956,200 |
|
Aug 5, 2026
|
219.18 | 227.00 | 212.59 | 214.30 | 214.30 | 3,650,800 |
|
Aug 4, 2026
|
221.19 | 230.99 | 214.05 | 227.15 | 227.15 | 5,315,900 |
|
Aug 3, 2026
|
190.49 | 222.50 | 184.85 | 219.97 | 219.97 | 4,894,800 |
|
Jul 31, 2026
|
208.07 | 214.50 | 195.55 | 198.71 | 198.71 | 3,787,400 |
|
Jul 30, 2026
|
178.97 | 204.87 | 175.58 | 203.07 | 203.07 | 6,702,900 |
|
Jul 29, 2026
|
190.50 | 190.57 | 168.71 | 169.39 | 169.39 | 6,436,900 |
|
Jul 28, 2026
|
180.47 | 193.24 | 173.70 | 192.72 | 192.72 | 4,756,200 |
|
Jul 27, 2026
|
202.56 | 202.71 | 181.75 | 188.61 | 188.61 | 5,268,600 |
|
Jul 24, 2026
|
213.22 | 214.98 | 192.86 | 199.12 | 199.12 | 5,949,700 |
|
Jul 23, 2026
|
205.53 | 236.38 | 201.37 | 220.00 | 220.00 | 8,227,200 |
|
Jul 22, 2026
|
204.51 | 244.00 | 203.20 | 209.80 | 209.80 | 10,774,700 |
|
Jul 21, 2026
|
180.79 | 210.64 | 179.57 | 208.57 | 208.57 | 6,244,200 |
|
Jul 20, 2026
|
176.61 | 181.94 | 164.72 | 176.88 | 176.88 | 4,262,900 |
|
Jul 17, 2026
|
172.68 | 176.47 | 162.35 | 172.86 | 172.86 | 5,278,300 |
|
Jul 16, 2026
|
178.51 | 186.40 | 174.76 | 180.46 | 180.46 | 3,771,100 |
|
Jul 15, 2026
|
204.90 | 205.11 | 182.50 | 184.01 | 184.01 | 4,605,000 |
|
Jul 14, 2026
|
206.00 | 208.44 | 187.15 | 203.81 | 203.81 | 4,744,600 |
|
Jul 13, 2026
|
207.20 | 213.87 | 203.12 | 204.62 | 204.62 | 3,500,300 |
|
Jul 10, 2026
|
194.20 | 216.46 | 191.22 | 215.08 | 215.08 | 5,289,100 |
|
Jul 9, 2026
|
188.91 | 204.62 | 186.28 | 198.53 | 198.53 | 4,895,300 |
|
Jul 8, 2026
|
176.00 | 188.55 | 174.41 | 181.72 | 181.72 | 3,367,200 |
|
Jul 7, 2026
|
185.00 | 185.00 | 173.36 | 176.61 | 176.61 | 4,827,200 |
|
Jul 6, 2026
|
205.35 | 206.29 | 191.05 | 192.01 | 192.01 | 4,946,000 |
|
Jul 2, 2026
|
220.00 | 223.63 | 203.55 | 204.86 | 204.86 | 6,233,900 |
|
Jul 1, 2026
|
215.48 | 228.30 | 211.25 | 221.27 | 221.27 | 8,657,100 |
|
Jun 30, 2026
|
204.52 | 221.83 | 201.67 | 221.00 | 221.00 | 8,539,000 |
|
Jun 29, 2026
|
184.00 | 220.57 | 182.10 | 216.16 | 216.16 | 13,285,400 |
|
Jun 26, 2026
|
162.66 | 184.03 | 160.81 | 181.59 | 181.59 | 10,659,000 |
|
Jun 25, 2026
|
189.51 | 189.91 | 161.26 | 168.52 | 168.52 | 18,393,400 |
|
Jun 24, 2026
|
208.00 | 209.99 | 181.56 | 182.26 | 182.26 | 21,373,800 |
|
Jun 23, 2026
|
213.75 | 237.00 | 210.00 | 226.72 | 226.72 | 8,337,400 |
|
Jun 22, 2026
|
237.83 | 241.68 | 224.00 | 224.43 | 224.43 | 4,738,700 |
|
Jun 18, 2026
|
220.00 | 245.24 | 215.20 | 234.71 | 234.71 | 7,196,600 |
|
Jun 17, 2026
|
213.93 | 230.99 | 209.84 | 213.67 | 213.67 | 4,927,800 |
|
Jun 16, 2026
|
218.50 | 218.50 | 202.28 | 212.25 | 212.25 | 5,006,500 |
|
Jun 15, 2026
|
224.30 | 224.80 | 211.00 | 218.03 | 218.03 | 5,061,500 |
|
Jun 12, 2026
|
230.29 | 230.37 | 208.00 | 214.00 | 214.00 | 4,717,100 |
|
Jun 11, 2026
|
238.98 | 241.00 | 220.50 | 226.55 | 226.55 | 3,908,500 |
|
Jun 10, 2026
|
226.65 | 253.52 | 226.15 | 237.33 | 237.33 | 5,373,500 |
|
Jun 9, 2026
|
244.51 | 244.51 | 215.01 | 226.82 | 226.82 | 5,707,400 |
|
Jun 8, 2026
|
212.60 | 249.76 | 204.13 | 237.83 | 237.83 | 8,691,300 |
|
Jun 5, 2026
|
208.68 | 222.78 | 196.73 | 201.01 | 201.01 | 4,393,400 |
|
Jun 4, 2026
|
212.25 | 219.78 | 205.47 | 215.40 | 215.40 | 4,137,200 |
|
Jun 3, 2026
|
230.06 | 230.06 | 213.25 | 214.94 | 214.94 | 3,827,700 |
|
Jun 2, 2026
|
220.05 | 241.69 | 217.00 | 236.52 | 236.52 | 5,236,600 |
|
Jun 1, 2026
|
231.88 | 232.37 | 212.60 | 213.28 | 213.28 | 5,823,700 |
|
May 29, 2026
|
247.12 | 251.35 | 232.56 | 236.99 | 236.99 | 4,342,400 |
|
May 28, 2026
|
260.95 | 268.78 | 241.53 | 242.59 | 242.59 | 5,692,300 |
|
May 27, 2026
|
243.86 | 269.39 | 243.03 | 266.90 | 266.90 | 6,523,000 |
|
May 26, 2026
|
260.00 | 262.29 | 236.10 | 241.71 | 241.71 | 8,180,300 |
|
May 22, 2026
|
285.00 | 285.00 | 250.27 | 256.78 | 256.78 | 11,783,800 |
|
May 21, 2026
|
293.70 | 294.00 | 275.42 | 281.86 | 281.86 | 5,448,100 |
|
May 20, 2026
|
317.53 | 338.33 | 284.25 | 290.69 | 290.69 | 12,851,700 |
|
May 19, 2026
|
292.17 | 333.99 | 286.15 | 303.63 | 303.63 | 10,379,500 |
|
May 18, 2026
|
291.55 | 303.66 | 272.24 | 296.65 | 296.65 | 10,158,400 |
|
May 15, 2026
|
298.49 | 306.78 | 275.00 | 279.72 | 279.72 | 17,119,200 |
|
May 14, 2026
|
350.00 | 386.34 | 300.00 | 311.07 | 311.07 | 33,497,900 |
