Want to see CBRS full AI Analyst Report?
Cerebras Systems, Inc. Class A (CBRS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 107.50 | 109.30 | 104.18 | 109.18 | 109.18 | -5.19% | 9,159,797 | 1.11 |
| Oct 29, 2026 | 110.69 | 119.87 | 110.69 | 115.16 | 115.16 | +2.31% | 10,182,460 | 1.25 |
| Oct 28, 2026 | 119.34 | 120.60 | 105.36 | 112.56 | 112.56 | -5.66% | 18,878,939 | 2.38 |
| Oct 27, 2026 | 109.54 | 120.50 | 108.88 | 119.31 | 119.31 | +10.10% | 14,276,720 | 1.83 |
| Oct 26, 2026 | 110.40 | 111.33 | 106.27 | 108.37 | 108.37 | -2.21% | 7,881,571 | 1.01 |
| Oct 23, 2026 | 109.33 | 114.65 | 106.13 | 110.82 | 110.82 | +1.73% | 7,582,287 | 0.98 |
| Oct 22, 2026 | 113.96 | 114.19 | 107.90 | 108.94 | 108.94 | -7.66% | 10,813,520 | 1.41 |
| Oct 21, 2026 | 120.05 | 121.56 | 115.13 | 117.98 | 117.98 | -0.22% | 7,739,722 | 1.02 |
| Oct 20, 2026 | 118.20 | 126.10 | 116.22 | 118.24 | 118.24 | -2.01% | 10,078,190 | 1.33 |
| Oct 19, 2026 | 130.03 | 130.86 | 120.12 | 120.66 | 120.66 | -5.15% | 11,567,720 | 1.53 |
| Oct 16, 2026 | 137.66 | 137.88 | 126.05 | 127.21 | 127.21 | -10.52% | 11,730,830 | 1.57 |
| Oct 15, 2026 | 137.11 | 142.44 | 133.88 | 142.17 | 142.17 | +0.49% | 8,980,788 | 1.21 |
| Oct 14, 2026 | 143.71 | 148.26 | 139.91 | 141.48 | 141.48 | -5.10% | 11,828,670 | 1.62 |
| Oct 13, 2026 | 143.20 | 150.00 | 142.07 | 149.09 | 149.09 | +1.68% | 8,131,922 | 1.12 |
| Oct 12, 2026 | 160.88 | 161.20 | 145.75 | 146.62 | 146.62 | -10.69% | 18,136,760 | 2.58 |
| Oct 09, 2026 | 169.99 | 170.11 | 162.48 | 164.17 | 164.17 | -2.23% | 7,058,721 | 1.01 |
| Oct 08, 2026 | 171.80 | 172.70 | 161.51 | 167.92 | 167.92 | -4.07% | 10,169,710 | 1.48 |
| Oct 07, 2026 | 172.95 | 175.68 | 171.00 | 175.05 | 175.05 | -1.16% | 5,368,201 | 0.78 |
| Oct 06, 2026 | 178.73 | 184.66 | 175.17 | 177.10 | 177.10 | -2.45% | 9,434,048 | 1.38 |
| Oct 05, 2026 | 175.03 | 185.29 | 174.50 | 181.55 | 181.55 | +9.08% | 15,357,300 | 2.32 |
| Oct 02, 2026 | 172.39 | 175.13 | 165.22 | 166.43 | 166.43 | -1.82% | 12,525,810 | 1.93 |
| Oct 01, 2026 | 181.93 | 184.67 | 168.40 | 169.52 | 169.52 | -4.58% | 12,129,700 | 1.90 |
| Sep 30, 2026 | 183.69 | 185.35 | 177.61 | 177.65 | 177.65 | -8.87% | 13,896,790 | 2.25 |
| Sep 29, 2026 | 200.85 | 214.00 | 194.21 | 194.95 | 194.95 | -0.91% | 9,465,369 | 1.55 |
| Sep 28, 2026 | 204.50 | 205.21 | 193.61 | 196.74 | 196.74 | -4.84% | 5,210,544 | 0.84 |
| Sep 25, 2026 | 211.81 | 213.00 | 203.61 | 206.75 | 206.75 | +0.16% | 5,644,656 | 0.91 |
| Sep 24, 2026 | 197.52 | 208.65 | 197.04 | 206.41 | 206.41 | +0.57% | 3,182,834 | 0.50 |
| Sep 23, 2026 | 212.45 | 213.00 | 203.00 | 205.24 | 205.24 | -3.38% | 3,837,200 | 0.59 |
| Sep 22, 2026 | 203.61 | 213.21 | 201.06 | 212.41 | 212.41 | +1.88% | 6,073,449 | 0.91 |
| Sep 21, 2026 | 200.00 | 211.75 | 199.85 | 208.49 | 208.49 | +5.10% | 6,890,230 | 1.00 |
| Sep 18, 2026 | 197.36 | 203.15 | 196.61 | 198.37 | 198.37 | +2.18% | 10,804,210 | 1.57 |
| Sep 17, 2026 | 194.72 | 198.80 | 191.20 | 194.14 | 194.14 | +1.93% | 5,299,491 | 0.77 |
| Sep 16, 2026 | 185.00 | 191.50 | 181.88 | 190.47 | 190.47 | +3.50% | 5,042,780 | 0.73 |
| Sep 15, 2026 | 181.71 | 188.28 | 180.22 | 184.03 | 184.03 | +1.56% | 3,570,787 | 0.52 |
| Sep 14, 2026 | 179.86 | 185.20 | 177.53 | 181.21 | 181.21 | -5.59% | 5,231,448 | 0.76 |
| Sep 11, 2026 | 192.40 | 196.71 | 189.73 | 191.93 | 191.93 | +0.31% | 3,418,163 | 0.49 |
| Sep 10, 2026 | 190.93 | 195.07 | 189.11 | 191.34 | 191.34 | -2.48% | 3,414,083 | 0.49 |
| Sep 09, 2026 | 196.41 | 204.50 | 194.56 | 196.20 | 196.20 | -1.79% | 4,281,250 | 0.62 |
| Sep 08, 2026 | 217.11 | 222.50 | 199.61 | 199.77 | 199.77 | -4.89% | 7,994,352 | 1.16 |
| Sep 07, 2026 | 190.99 | 216.90 | 190.45 | 210.05 | 210.05 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 190.99 | 216.90 | 190.45 | 210.05 | 210.05 | +10.30% | 13,761,580 | 1.99 |
| Sep 03, 2026 | 181.44 | 191.06 | 181.01 | 190.44 | 190.44 | +3.21% | 4,956,373 | 0.72 |
| Sep 02, 2026 | 170.00 | 185.50 | 168.70 | 184.52 | 184.52 | +6.89% | 6,991,695 | 1.02 |
| Sep 01, 2026 | 179.45 | 182.33 | 171.54 | 172.62 | 172.62 | -6.31% | 6,421,028 | 0.94 |
| Aug 31, 2026 | 177.73 | 184.99 | 176.20 | 184.24 | 184.24 | +2.88% | 4,617,792 | 0.68 |
| Aug 28, 2026 | 183.83 | 183.97 | 176.89 | 179.08 | 179.08 | -4.07% | 5,342,817 | 0.78 |
| Aug 27, 2026 | 187.25 | 187.66 | 180.01 | 186.67 | 186.67 | +2.48% | 6,073,987 | 0.89 |
| Aug 26, 2026 | 180.10 | 184.21 | 177.07 | 182.15 | 182.15 | -0.96% | 6,697,451 | 0.99 |
| Aug 25, 2026 | 187.96 | 190.50 | 180.39 | 183.92 | 183.92 | -0.82% | 7,026,556 | 1.04 |
| Aug 24, 2026 | 190.46 | 192.50 | 184.14 | 185.43 | 185.43 | -5.46% | 5,749,312 | 0.84 |