Cerebras Systems Inc. (CBRS) stock
CBRSNasdaqSemiconductors & Related DevicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 12, 2026
$109.18−5.98 (-5.19%)
Close on Oct 30, 2026Market cap $25.94BP/E –Yield –
Price history
Cerebras Systems share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$109.18
-5.19% on the day
52-week range
$104.18 – $386.34
-71.7% from the high
Change over 52 weeks
-64.9%
From $311.07 on May 14, 2026
Average volume
7.88M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $107.50 | $109.30 | $104.18 | $109.18 | -5.19% | 9,203,163 |
| Oct 29, 2026 | $110.69 | $119.87 | $110.69 | $115.16 | +2.31% | 10,310,940 |
| Oct 28, 2026 | $119.34 | $120.60 | $105.36 | $112.56 | -5.66% | 18,971,340 |
| Oct 27, 2026 | $109.54 | $120.50 | $108.88 | $119.31 | +10.10% | 14,366,810 |
| Oct 26, 2026 | $110.40 | $111.33 | $106.27 | $108.37 | -2.21% | 7,925,414 |
| Oct 23, 2026 | $109.33 | $114.65 | $106.13 | $110.82 | +1.73% | 7,620,682 |
| Oct 22, 2026 | $113.96 | $114.19 | $107.90 | $108.94 | -7.66% | 11,147,480 |
| Oct 21, 2026 | $120.05 | $121.56 | $115.13 | $117.98 | -0.22% | 7,739,722 |
| Oct 20, 2026 | $118.20 | $126.10 | $116.22 | $118.24 | -2.01% | 10,078,190 |
| Oct 19, 2026 | $130.03 | $130.86 | $120.12 | $120.66 | -5.15% | 11,658,340 |
| Oct 16, 2026 | $137.66 | $137.88 | $126.05 | $127.21 | -10.52% | 11,823,630 |
| Oct 15, 2026 | $137.11 | $142.44 | $133.88 | $142.17 | +0.49% | 8,980,788 |
| Oct 14, 2026 | $143.71 | $148.26 | $139.91 | $141.48 | -5.10% | 11,828,670 |
| Oct 13, 2026 | $143.20 | $150.00 | $142.07 | $149.09 | +1.68% | 8,131,922 |
| Oct 12, 2026 | $160.88 | $161.20 | $145.75 | $146.62 | -10.69% | 18,136,760 |
| Oct 9, 2026 | $169.99 | $170.11 | $162.48 | $164.17 | -2.23% | 7,058,721 |
| Oct 8, 2026 | $171.80 | $172.70 | $161.51 | $167.92 | -4.07% | 10,169,710 |
| Oct 7, 2026 | $172.95 | $175.68 | $171.00 | $175.05 | -1.16% | 5,368,201 |
| Oct 6, 2026 | $178.73 | $184.66 | $175.17 | $177.10 | -2.45% | 9,434,048 |
| Oct 5, 2026 | $175.03 | $185.29 | $174.50 | $181.55 | +9.08% | 15,493,350 |
| Oct 2, 2026 | $172.39 | $175.13 | $165.22 | $166.43 | -1.82% | 12,525,810 |
| Oct 1, 2026 | $181.93 | $184.67 | $168.40 | $169.52 | -4.58% | 12,203,330 |
| Sep 30, 2026 | $183.69 | $185.35 | $177.61 | $177.65 | -8.87% | 13,896,790 |
| Sep 29, 2026 | $200.85 | $214.00 | $194.21 | $194.95 | -0.91% | 9,465,369 |
| Sep 28, 2026 | $204.50 | $205.21 | $193.61 | $196.74 | -4.84% | 5,210,544 |
| Sep 25, 2026 | $211.81 | $213.00 | $203.61 | $206.75 | +0.16% | 5,644,656 |
| Sep 24, 2026 | $197.52 | $208.65 | $197.04 | $206.41 | +0.57% | 3,182,834 |
| Sep 23, 2026 | $212.45 | $213.00 | $203.00 | $205.24 | -3.38% | 3,837,200 |
| Sep 22, 2026 | $203.61 | $213.21 | $201.06 | $212.41 | +1.88% | 6,073,449 |
| Sep 21, 2026 | $200.00 | $211.75 | $199.85 | $208.49 | +5.10% | 6,890,230 |
| Sep 18, 2026 | $197.36 | $203.15 | $196.61 | $198.37 | +2.18% | 10,804,210 |
| Sep 17, 2026 | $194.72 | $198.80 | $191.20 | $194.14 | +1.93% | 5,312,591 |
| Sep 16, 2026 | $185.00 | $191.50 | $181.88 | $190.47 | +3.50% | 5,042,780 |
| Sep 15, 2026 | $181.71 | $188.28 | $180.22 | $184.03 | +1.56% | 3,570,787 |
| Sep 14, 2026 | $179.86 | $185.20 | $177.53 | $181.21 | -5.59% | 5,231,448 |
| Sep 11, 2026 | $192.40 | $196.71 | $189.73 | $191.93 | +0.31% | 3,418,163 |
| Sep 10, 2026 | $190.93 | $195.07 | $189.11 | $191.34 | -2.48% | 3,414,083 |
| Sep 9, 2026 | $196.41 | $204.50 | $194.56 | $196.20 | -1.79% | 4,281,250 |
| Sep 8, 2026 | $217.11 | $222.50 | $199.61 | $199.77 | -4.89% | 7,994,352 |
| Sep 4, 2026 | $190.99 | $216.90 | $190.45 | $210.05 | +10.30% | 13,761,580 |
| Sep 3, 2026 | $181.44 | $191.06 | $181.01 | $190.44 | +3.21% | 4,968,732 |
| Sep 2, 2026 | $170.00 | $185.50 | $168.70 | $184.52 | +6.89% | 6,991,695 |
| Sep 1, 2026 | $179.45 | $182.33 | $171.54 | $172.62 | -6.31% | 6,457,750 |
| Aug 31, 2026 | $177.73 | $184.99 | $176.20 | $184.24 | +2.88% | 4,617,792 |
| Aug 28, 2026 | $183.83 | $183.97 | $176.89 | $179.08 | -4.07% | 5,366,235 |
| Aug 27, 2026 | $187.25 | $187.66 | $180.01 | $186.67 | +2.48% | 6,073,987 |
| Aug 26, 2026 | $180.10 | $184.21 | $177.07 | $182.15 | -0.96% | 6,697,451 |
| Aug 25, 2026 | $187.96 | $190.50 | $180.39 | $183.92 | -0.82% | 7,056,058 |
| Aug 24, 2026 | $190.46 | $192.50 | $184.14 | $185.43 | -5.46% | 5,749,312 |
| Aug 21, 2026 | $209.68 | $210.21 | $195.66 | $196.13 | -6.54% | 7,780,800 |
| Aug 20, 2026 | $212.95 | $213.80 | $202.88 | $209.85 | -2.71% | 6,698,646 |
| Aug 19, 2026 | $217.68 | $217.99 | $201.00 | $215.69 | -1.96% | 11,022,600 |
| Aug 18, 2026 | $239.65 | $241.71 | $214.51 | $220.01 | -12.69% | 13,420,040 |
| Aug 17, 2026 | $224.00 | $261.08 | $223.44 | $251.98 | +15.07% | 14,897,410 |
| Aug 14, 2026 | $225.00 | $229.00 | $215.77 | $218.98 | -5.21% | 14,649,830 |
| Aug 13, 2026 | $220.00 | $239.99 | $219.10 | $231.01 | -11.85% | 16,564,770 |
| Aug 12, 2026 | $248.82 | $265.63 | $240.88 | $262.06 | +11.63% | 11,303,350 |
| Aug 11, 2026 | $231.29 | $236.75 | $220.50 | $234.76 | +2.07% | 3,203,182 |
| Aug 10, 2026 | $227.55 | $234.25 | $224.10 | $230.01 | +1.45% | 3,691,036 |
| Aug 7, 2026 | $217.72 | $228.99 | $204.11 | $226.73 | +7.30% | 4,156,841 |
| Aug 6, 2026 | $206.51 | $219.50 | $205.00 | $211.30 | -1.40% | 2,956,215 |
| Aug 5, 2026 | $219.18 | $227.00 | $212.59 | $214.30 | -5.66% | 3,650,798 |
| Aug 4, 2026 | $221.19 | $230.99 | $214.05 | $227.15 | +3.26% | 5,315,914 |
| Aug 3, 2026 | $190.49 | $222.50 | $184.85 | $219.97 | +10.70% | 4,894,801 |
| Jul 31, 2026 | $208.07 | $214.50 | $195.55 | $198.71 | -2.15% | 3,787,353 |
| Jul 30, 2026 | $178.97 | $204.87 | $175.58 | $203.07 | +19.88% | 6,702,861 |
| Jul 29, 2026 | $190.50 | $190.57 | $168.71 | $169.39 | -12.11% | 6,436,867 |
| Jul 28, 2026 | $180.47 | $193.24 | $173.70 | $192.72 | +2.18% | 4,756,166 |
| Jul 27, 2026 | $202.56 | $202.71 | $181.75 | $188.61 | -5.28% | 5,277,964 |
| Jul 24, 2026 | $213.22 | $214.98 | $192.86 | $199.12 | -9.49% | 5,949,740 |
| Jul 23, 2026 | $205.53 | $236.38 | $201.37 | $220.00 | +4.86% | 8,227,249 |
| Jul 22, 2026 | $204.51 | $244.00 | $203.20 | $209.80 | +0.59% | 10,774,670 |
| Jul 21, 2026 | $180.79 | $210.64 | $179.57 | $208.57 | +17.92% | 6,244,191 |
| Jul 20, 2026 | $176.61 | $181.94 | $164.72 | $176.88 | +2.33% | 4,262,892 |
| Jul 17, 2026 | $172.68 | $176.47 | $162.35 | $172.86 | -4.21% | 5,278,306 |
| Jul 16, 2026 | $178.51 | $186.40 | $174.76 | $180.46 | -1.93% | 3,771,141 |
| Jul 15, 2026 | $204.90 | $205.11 | $182.50 | $184.01 | -9.71% | 4,604,989 |
| Jul 14, 2026 | $206.00 | $208.44 | $187.15 | $203.81 | -0.40% | 4,744,613 |
| Jul 13, 2026 | $207.20 | $213.87 | $203.12 | $204.62 | -4.86% | 3,500,322 |
| Jul 10, 2026 | $194.20 | $216.46 | $191.22 | $215.08 | +8.34% | 5,289,091 |
| Jul 9, 2026 | $188.91 | $204.62 | $186.28 | $198.53 | +9.25% | 4,895,287 |
| Jul 8, 2026 | $176.00 | $188.55 | $174.41 | $181.72 | +2.89% | 3,367,182 |
| Jul 7, 2026 | $185.00 | $185.00 | $173.36 | $176.61 | -8.02% | 4,827,177 |
| Jul 6, 2026 | $205.35 | $206.29 | $191.05 | $192.01 | -6.27% | 4,945,988 |
| Jul 2, 2026 | $220.00 | $223.63 | $203.55 | $204.86 | -7.42% | 6,233,893 |
| Jul 1, 2026 | $215.48 | $228.30 | $211.25 | $221.27 | +0.12% | 8,657,129 |
| Jun 30, 2026 | $204.52 | $221.83 | $201.67 | $221.00 | +2.24% | 8,539,011 |
| Jun 29, 2026 | $184.00 | $220.57 | $182.10 | $216.16 | +19.04% | 13,285,400 |
| Jun 26, 2026 | $162.66 | $184.03 | $160.81 | $181.59 | +7.76% | 10,659,010 |
| Jun 25, 2026 | $189.51 | $189.91 | $161.26 | $168.52 | -7.54% | 18,393,360 |
| Jun 24, 2026 | $208.00 | $209.99 | $181.56 | $182.26 | -19.61% | 21,373,830 |
| Jun 23, 2026 | $213.75 | $237.00 | $210.00 | $226.72 | +1.02% | 8,337,404 |
| Jun 22, 2026 | $237.83 | $241.68 | $224.00 | $224.43 | -4.38% | 4,738,735 |
| Jun 18, 2026 | $220.00 | $245.24 | $215.20 | $234.71 | +9.85% | 7,196,608 |
| Jun 17, 2026 | $213.93 | $230.99 | $209.84 | $213.67 | +0.67% | 4,927,808 |
| Jun 16, 2026 | $218.50 | $218.50 | $202.28 | $212.25 | -2.65% | 5,006,534 |
| Jun 15, 2026 | $224.30 | $224.80 | $211.00 | $218.03 | +1.88% | 5,061,534 |
| Jun 12, 2026 | $230.29 | $230.37 | $208.00 | $214.00 | -5.54% | 4,739,947 |
| Jun 11, 2026 | $238.98 | $241.00 | $220.50 | $226.55 | -4.54% | 3,908,461 |
| Jun 10, 2026 | $226.65 | $253.52 | $226.15 | $237.33 | +4.64% | 5,373,544 |
| Jun 9, 2026 | $244.51 | $244.51 | $215.01 | $226.82 | -4.63% | 5,707,415 |
| Jun 8, 2026 | $212.60 | $249.76 | $204.13 | $237.83 | +18.32% | 8,691,315 |
| Jun 5, 2026 | $208.68 | $222.78 | $196.73 | $201.01 | -6.68% | 4,393,433 |
| Jun 4, 2026 | $212.25 | $219.78 | $205.47 | $215.40 | +0.21% | 4,137,174 |
| Jun 3, 2026 | $230.06 | $230.06 | $213.25 | $214.94 | -9.12% | 3,827,749 |
| Jun 2, 2026 | $220.05 | $241.69 | $217.00 | $236.52 | +10.90% | 5,236,620 |
| Jun 1, 2026 | $231.88 | $232.37 | $212.60 | $213.28 | -10.00% | 5,823,744 |
| May 29, 2026 | $247.12 | $251.35 | $232.56 | $236.99 | -2.31% | 4,350,231 |
| May 28, 2026 | $260.95 | $268.78 | $241.53 | $242.59 | -9.11% | 5,692,279 |
| May 27, 2026 | $243.86 | $269.39 | $243.03 | $266.90 | +10.42% | 6,522,988 |
| May 26, 2026 | $260.00 | $262.29 | $236.10 | $241.71 | -5.87% | 8,180,275 |
| May 22, 2026 | $285.00 | $285.00 | $250.27 | $256.78 | -8.90% | 11,783,760 |
| May 21, 2026 | $293.70 | $294.00 | $275.42 | $281.86 | -3.04% | 5,448,110 |
| May 20, 2026 | $317.53 | $338.33 | $284.25 | $290.69 | -4.26% | 12,851,710 |
| May 19, 2026 | $292.17 | $333.99 | $286.15 | $303.63 | +2.35% | 10,379,540 |
| May 18, 2026 | $291.55 | $303.66 | $272.24 | $296.65 | +6.05% | 10,158,350 |
| May 15, 2026 | $298.49 | $306.78 | $275.00 | $279.72 | -10.08% | 17,119,210 |
| May 14, 2026 | $350.00 | $386.34 | $300.00 | $311.07 | – | 33,497,870 |