Cerebras Systems Inc.
- High
- 311.07
- on 05/14/26
- Low
- 168.52
- on 06/25/26
- Average
- 215.7892
- 7.59mm
- Net Chg
- -111.30
- -35.78%
80 daily bars · USD · High, Low and Average are close-basis over the range.
| Date | Last Price | Volume |
|---|
| Tu 09/08/26 | 199.77 | 7,994,400 |
| Fr 09/04/26 | 210.05 | 13,742,300 |
| Th 09/03/26 | 190.44 | 4,959,400 |
| We 09/02/26 | 184.52 | 6,991,700 |
| Tu 09/01/26 | 172.62 | 6,386,963 |
| Mo 08/31/26 | 184.24 | 4,506,476 |
| Fr 08/28/26 | 179.08 | 5,337,735 |
| Th 08/27/26 | 186.67 | 6,035,994 |
| We 08/26/26 | 182.15 | 6,442,456 |
| Tu 08/25/26 | 183.92 | 7,056,100 |
| Mo 08/24/26 | 185.43 | 5,715,245 |
| Fr 08/21/26 | 196.13 | 7,755,700 |
| Th 08/20/26 | 209.85 | 6,698,600 |
| We 08/19/26 | 215.69 | 11,022,600 |
| Tu 08/18/26 | 220.01 | 13,420,000 |
| Mo 08/17/26 | 251.98 | 14,897,400 |
| Fr 08/14/26 | 218.98 | 14,649,800 |
| Th 08/13/26 | 231.01 | 16,564,800 |
| We 08/12/26 | 262.06 | 11,303,300 |
| Tu 08/11/26 | 234.76 | 3,203,200 |
| Mo 08/10/26 | 230.01 | 3,691,000 |
| Fr 08/07/26 | 226.73 | 4,156,800 |
| Date | Last Price | Volume |
|---|
| Th 08/06/26 | 211.30 | 2,956,200 |
| We 08/05/26 | 214.30 | 3,650,800 |
| Tu 08/04/26 | 227.15 | 5,315,900 |
| Mo 08/03/26 | 219.97 | 4,894,800 |
| Fr 07/31/26 | 198.71 | 3,787,400 |
| Th 07/30/26 | 203.07 | 6,702,900 |
| We 07/29/26 | 169.39 | 6,436,900 |
| Tu 07/28/26 | 192.72 | 4,756,200 |
| Mo 07/27/26 | 188.61 | 5,268,600 |
| Date | Last Price | Volume |
|---|
| Tu 07/07/26 | 176.61 | 4,827,200 |
| Mo 07/06/26 | 192.01 | 4,946,000 |
| Th 07/02/26 | 204.86 | 6,233,900 |
| We 07/01/26 | 221.27 | 8,657,100 |
| Tu 06/30/26 | 221.00 | 8,539,000 |
| Mo 06/29/26 | 216.16 | 13,285,400 |
| Fr 06/26/26 | 181.59 | 10,659,000 |
| Th 06/25/26 | 168.52 | 18,393,400 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|
| We 06/03/26 | 214.94 | 3,827,700 |
| Tu 06/02/26 | 236.52 | 5,236,600 |
| Mo 06/01/26 | 213.28 | 5,823,700 |
| Fr 05/29/26 | 236.99 | 4,342,400 |
| Th 05/28/26 | 242.59 | 5,692,300 |
| We 05/27/26 | 266.90 | 6,523,000 |
| Tu 05/26/26 | 241.71 | 8,180,300 |
| Fr 05/22/26 | 256.78 | 11,783,800 |
| Th 05/21/26 |