Cerebras Systems (gStocks) Historical Data

CBRSG Page 2
Download
Date Close Price change Market cap Trading volume
Jul 29, 7 AM $ 188.66
-0.37%
$ -- $ 670,266
Jul 29, 6 AM $ 189.36
+1.12%
$ -- $ 681,129
Jul 29, 5 AM $ 187.27
+0.56%
$ -- $ 682,167
Jul 29, 4 AM $ 185.93
-0.27%
$ -- $ 681,742
Jul 29, 3 AM $ 186.44
-0.30%
$ -- $ 683,290
Jul 29, 2 AM $ 187.01
-0.48%
$ -- $ 684,702
Jul 29, 1 AM $ 187.92
-2.24%
$ -- $ 680,122
Jul 29, 12 AM $ 192.23
-0.11%
$ -- $ 664,677
Jul 28, 11 PM $ 192.02
+2.90%
$ -- $ 658,453
Jul 28, 10 PM $ 186.99
-2.45%
$ -- $ 671,420
Jul 28, 9 PM $ 191.29
-0.06%
$ -- $ 677,546
Jul 28, 8 PM $ 191.78
-0.56%
$ -- $ 684,574
Jul 28, 7 PM $ 192.94
+2.47%
$ -- $ 704,217
Jul 28, 6 PM $ 188.9
-1.03%
$ -- $ 708,451
Jul 28, 5 PM $ 190.55
-0.39%
$ -- $ 720,664
Jul 28, 4 PM $ 190.2
+1.16%
$ -- $ 719,481
Jul 28, 3 PM $ 188.72
+5.90%
$ -- $ 752,402
Jul 28, 2 PM $ 178.21
+1.85%
$ -- $ 755,892
Jul 28, 1 PM $ 174.8
-4.32%
$ -- $ 1.2 million
Jul 28, 12 PM $ 183.11
+0.46%
$ -- $ 1.42 million
Jul 28, 11 AM $ 181.9
+0.23%
$ -- $ 1.42 million
Jul 28, 10 AM $ 181.82
-0.60%
$ -- $ 1.41 million
Jul 28, 9 AM $ 183.23
-0.75%
$ -- $ 1.39 million
Jul 28, 8 AM $ 184.32
+0.44%
$ -- $ 1.38 million
Jul 28, 7 AM $ 183.52
-0.28%
$ -- $ 1.32 million
Jul 28, 6 AM $ 183.13
-0.42%
$ -- $ 1.32 million
Jul 28, 5 AM $ 183.9
-0.44%
$ -- $ 1.32 million
Jul 28, 4 AM $ 184.48
-0.89%
$ -- $ 1.32 million
Jul 28, 3 AM $ 185.91
+0.96%
$ -- $ 1.31 million
Jul 28, 2 AM $ 184.15
-0.72%
$ -- $ 1.31 million
Jul 28, 1 AM $ 185.38
-0.72%
$ -- $ 1.31 million
Jul 28, 12 AM $ 186.72
-0.24%
$ -- $ 1.32 million
Jul 27, 11 PM $ 187.55
+0.24%
$ -- $ 1.43 million
Jul 27, 10 PM $ 187.1
-0.98%
$ -- $ 1.45 million
Jul 27, 9 PM $ 188.95
-0.03%
$ -- $ 1.44 million
Jul 27, 8 PM $ 188.65
-0.14%
$ -- $ 1.42 million
Jul 27, 7 PM $ 188.19
+0.85%
$ -- $ 1.38 million
Jul 27, 6 PM $ 186.6
+0.50%
$ -- $ 1.36 million
Jul 27, 5 PM $ 185.67
+1.18%
$ -- $ 1.33 million
Jul 27, 4 PM $ 183.89
+0.67%
$ -- $ 1.3 million
Jul 27, 3 PM $ 182.67
-2.72%
$ -- $ 1.26 million
Jul 27, 2 PM $ 187.78
-1.72%
$ -- $ 1.22 million
Jul 27, 1 PM $ 190.13
-6.64%
$ -- $ 716,900
Jul 27, 12 PM $ 203.65
+0.49%
$ -- $ 375,338
Jul 27, 11 AM $ 202.38
-0.83%
$ -- $ 358,932
Jul 27, 10 AM $ 204.08
-0.22%
$ -- $ 351,887
Jul 27, 9 AM $ 204.53
+0.15%
$ -- $ 335,271
Jul 27, 8 AM $ 204.39
-0.20%
$ -- $ 319,145
Jul 27, 7 AM $ 204.31
-0.43%
$ -- $ 288,114
Jul 27, 6 AM $ 205.06
+0.37%
$ -- $ 272,488