Cellebrite DI Ltd. (CLBT)
NASDAQ: CLBT · Real-Time Price · USD
18.61
+0.12 (0.62%)
Oct 18, 2024, 11:06 AM EDT - Market open
Cellebrite DI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2024 | 18.20 | 18.51 | 18.04 | 18.49 | 18.49 | 1.82% | 1,075,918 |
| Oct 16, 2024 | 18.21 | 18.45 | 17.94 | 18.16 | 18.16 | 0.39% | 1,209,039 |
| Oct 15, 2024 | 18.09 | 18.26 | 17.65 | 18.09 | 18.09 | 0.17% | 1,697,285 |
| Oct 14, 2024 | 18.11 | 18.37 | 17.89 | 18.06 | 18.06 | - | 742,682 |
| Oct 11, 2024 | 17.77 | 18.44 | 17.77 | 18.06 | 18.06 | 1.80% | 1,546,542 |
| Oct 10, 2024 | 18.14 | 18.27 | 17.69 | 17.74 | 17.74 | -2.04% | 1,429,803 |
| Oct 9, 2024 | 18.25 | 18.73 | 18.03 | 18.11 | 18.11 | -0.17% | 1,261,970 |
| Oct 8, 2024 | 17.67 | 18.22 | 17.55 | 18.14 | 18.14 | 2.60% | 1,366,402 |
| Oct 7, 2024 | 17.30 | 18.00 | 17.16 | 17.68 | 17.68 | 2.14% | 2,038,557 |
| Oct 4, 2024 | 17.01 | 17.35 | 16.79 | 17.31 | 17.31 | 4.59% | 1,186,838 |
| Oct 3, 2024 | 16.53 | 16.87 | 16.40 | 16.55 | 16.55 | -0.78% | 1,273,840 |
| Oct 2, 2024 | 16.34 | 16.85 | 16.21 | 16.68 | 16.68 | 0.97% | 1,099,568 |
| Oct 1, 2024 | 16.96 | 17.00 | 16.37 | 16.52 | 16.52 | -1.90% | 647,258 |
| Sep 30, 2024 | 16.74 | 17.15 | 16.70 | 16.84 | 16.84 | -0.06% | 1,165,882 |
| Sep 27, 2024 | 17.22 | 17.25 | 16.72 | 16.85 | 16.85 | -2.12% | 529,122 |
| Sep 26, 2024 | 16.75 | 17.38 | 16.52 | 17.22 | 17.22 | 3.55% | 780,304 |
| Sep 25, 2024 | 17.01 | 17.03 | 16.49 | 16.63 | 16.63 | -1.39% | 1,855,713 |
| Sep 24, 2024 | 17.40 | 17.40 | 16.77 | 16.86 | 16.86 | -2.54% | 965,082 |
| Sep 23, 2024 | 17.67 | 17.74 | 17.27 | 17.30 | 17.30 | -0.57% | 526,438 |
| Sep 20, 2024 | 17.33 | 17.56 | 17.25 | 17.40 | 17.40 | -0.23% | 777,404 |
| Sep 19, 2024 | 17.68 | 17.82 | 17.32 | 17.44 | 17.44 | 1.10% | 767,190 |
| Sep 18, 2024 | 17.44 | 17.62 | 17.24 | 17.25 | 17.25 | -1.20% | 405,905 |
| Sep 17, 2024 | 17.60 | 17.63 | 17.09 | 17.46 | 17.46 | -0.34% | 834,283 |
| Sep 16, 2024 | 17.51 | 17.61 | 17.19 | 17.52 | 17.52 | 0.06% | 1,003,868 |
| Sep 13, 2024 | 16.96 | 17.54 | 16.96 | 17.51 | 17.51 | 3.24% | 741,596 |
| Sep 12, 2024 | 16.63 | 17.02 | 16.53 | 16.96 | 16.96 | 1.92% | 792,064 |
| Sep 11, 2024 | 16.43 | 16.73 | 16.14 | 16.64 | 16.64 | 0.79% | 747,389 |
| Sep 10, 2024 | 16.50 | 16.71 | 16.28 | 16.51 | 16.51 | 0.55% | 489,281 |
| Sep 9, 2024 | 16.48 | 16.70 | 16.41 | 16.42 | 16.42 | 0.49% | 738,428 |
| Sep 6, 2024 | 16.98 | 16.98 | 16.04 | 16.34 | 16.34 | -3.03% | 1,573,079 |
| Sep 5, 2024 | 16.67 | 16.96 | 16.62 | 16.85 | 16.85 | 0.06% | 477,681 |
| Sep 4, 2024 | 16.76 | 16.97 | 16.51 | 16.84 | 16.84 | -0.65% | 927,402 |
| Sep 3, 2024 | 17.05 | 17.29 | 16.75 | 16.95 | 16.95 | -0.64% | 1,603,063 |
| Aug 30, 2024 | 16.97 | 17.19 | 16.97 | 17.06 | 17.06 | 0.59% | 1,500,848 |
| Aug 29, 2024 | 17.16 | 17.41 | 16.94 | 16.96 | 16.96 | -0.29% | 1,460,088 |
| Aug 28, 2024 | 17.46 | 17.46 | 16.91 | 17.01 | 17.01 | -2.24% | 1,312,929 |
| Aug 27, 2024 | 16.79 | 17.48 | 16.79 | 17.40 | 17.40 | 3.76% | 1,653,008 |
| Aug 26, 2024 | 17.10 | 17.11 | 16.68 | 16.77 | 16.77 | -2.22% | 1,714,384 |
| Aug 23, 2024 | 16.77 | 17.28 | 16.63 | 17.15 | 17.15 | 2.51% | 1,382,618 |
| Aug 22, 2024 | 16.80 | 17.03 | 16.67 | 16.73 | 16.73 | 0.66% | 1,418,369 |
| Aug 21, 2024 | 16.74 | 17.00 | 16.38 | 16.62 | 16.62 | -0.95% | 1,424,501 |
| Aug 20, 2024 | 16.34 | 16.84 | 16.28 | 16.78 | 16.78 | 2.50% | 2,207,394 |
| Aug 19, 2024 | 16.66 | 16.89 | 16.33 | 16.37 | 16.37 | -0.43% | 2,170,456 |
| Aug 16, 2024 | 14.88 | 16.59 | 14.71 | 16.44 | 16.44 | 9.89% | 3,567,247 |
| Aug 15, 2024 | 15.60 | 16.42 | 14.43 | 14.96 | 14.96 | 7.32% | 6,443,868 |
| Aug 14, 2024 | 13.81 | 14.07 | 13.78 | 13.94 | 13.94 | 1.01% | 1,665,261 |
| Aug 13, 2024 | 13.46 | 13.97 | 13.40 | 13.80 | 13.80 | 3.45% | 1,478,184 |
| Aug 12, 2024 | 13.50 | 13.64 | 13.19 | 13.34 | 13.34 | -1.55% | 1,055,052 |
| Aug 9, 2024 | 13.28 | 13.71 | 13.24 | 13.55 | 13.55 | 2.34% | 1,211,569 |
| Aug 8, 2024 | 12.79 | 13.25 | 12.76 | 13.24 | 13.24 | 4.01% | 761,989 |
| Aug 7, 2024 | 12.65 | 13.05 | 12.63 | 12.73 | 12.73 | 2.58% | 987,199 |
| Aug 6, 2024 | 12.55 | 12.64 | 12.26 | 12.41 | 12.41 | 0.08% | 1,166,382 |
| Aug 5, 2024 | 12.07 | 12.64 | 11.90 | 12.40 | 12.40 | -4.47% | 1,065,172 |
| Aug 2, 2024 | 13.09 | 13.12 | 12.66 | 12.98 | 12.98 | -3.06% | 1,246,055 |
| Aug 1, 2024 | 13.85 | 13.94 | 13.18 | 13.39 | 13.39 | -2.26% | 1,122,592 |
| Jul 31, 2024 | 13.70 | 13.92 | 13.67 | 13.70 | 13.70 | 0.22% | 1,163,333 |
| Jul 30, 2024 | 13.66 | 13.85 | 13.53 | 13.67 | 13.67 | 0.29% | 596,170 |
| Jul 29, 2024 | 14.09 | 14.11 | 13.60 | 13.63 | 13.63 | -2.47% | 912,629 |
| Jul 26, 2024 | 13.87 | 14.05 | 13.84 | 13.98 | 13.98 | 2.01% | 1,601,537 |
| Jul 25, 2024 | 13.35 | 13.87 | 13.26 | 13.70 | 13.70 | 3.24% | 1,339,535 |
| Jul 24, 2024 | 13.49 | 13.85 | 13.19 | 13.27 | 13.27 | -1.99% | 1,429,898 |
| Jul 23, 2024 | 13.20 | 13.55 | 13.08 | 13.54 | 13.54 | 2.97% | 2,146,833 |
| Jul 22, 2024 | 12.84 | 13.23 | 12.74 | 13.15 | 13.15 | 4.78% | 1,419,230 |
| Jul 19, 2024 | 12.67 | 12.68 | 12.41 | 12.55 | 12.55 | -0.08% | 633,627 |
| Jul 18, 2024 | 12.99 | 13.11 | 12.40 | 12.56 | 12.56 | -1.80% | 1,917,867 |
| Jul 17, 2024 | 12.07 | 12.98 | 12.04 | 12.79 | 12.79 | 6.05% | 5,592,658 |
| Jul 16, 2024 | 11.85 | 12.12 | 11.77 | 12.06 | 12.06 | 1.86% | 1,323,851 |
| Jul 15, 2024 | 11.80 | 11.94 | 11.70 | 11.84 | 11.84 | 0.94% | 1,485,402 |
| Jul 12, 2024 | 11.71 | 11.80 | 11.65 | 11.73 | 11.73 | 0.17% | 643,442 |
| Jul 11, 2024 | 11.70 | 11.72 | 11.50 | 11.71 | 11.71 | 0.86% | 1,345,762 |
| Jul 10, 2024 | 11.69 | 11.76 | 11.47 | 11.61 | 11.61 | -0.51% | 1,469,767 |
| Jul 9, 2024 | 12.14 | 12.17 | 11.56 | 11.67 | 11.67 | -4.19% | 1,111,326 |
| Jul 8, 2024 | 12.04 | 12.18 | 11.89 | 12.18 | 12.18 | 0.95% | 782,357 |
| Jul 5, 2024 | 12.22 | 12.30 | 12.05 | 12.07 | 12.07 | -1.11% | 3,644,177 |
| Jul 3, 2024 | 12.12 | 12.22 | 11.99 | 12.20 | 12.20 | 0.66% | 442,817 |
| Jul 2, 2024 | 12.13 | 12.19 | 12.01 | 12.12 | 12.12 | -0.16% | 716,877 |
| Jul 1, 2024 | 12.00 | 12.17 | 11.88 | 12.14 | 12.14 | 1.59% | 1,424,398 |
| Jun 28, 2024 | 11.92 | 12.21 | 11.80 | 11.95 | 11.95 | 0.76% | 2,512,070 |
| Jun 27, 2024 | 11.80 | 12.08 | 11.77 | 11.86 | 11.86 | 0.51% | 1,810,803 |
| Jun 26, 2024 | 11.79 | 11.82 | 11.68 | 11.80 | 11.80 | 0.08% | 1,273,094 |
| Jun 25, 2024 | 11.67 | 11.98 | 11.60 | 11.79 | 11.79 | 0.94% | 1,698,538 |
| Jun 24, 2024 | 11.88 | 11.97 | 11.67 | 11.68 | 11.68 | -1.68% | 488,370 |
| Jun 21, 2024 | 12.02 | 12.02 | 11.66 | 11.88 | 11.88 | -1.00% | 764,315 |
| Jun 20, 2024 | 12.05 | 12.13 | 11.84 | 12.00 | 12.00 | 0.17% | 2,743,554 |
| Jun 18, 2024 | 12.20 | 12.21 | 11.86 | 11.98 | 11.98 | -2.12% | 1,445,371 |
| Jun 17, 2024 | 12.11 | 12.34 | 12.06 | 12.24 | 12.24 | 1.07% | 1,881,447 |
| Jun 14, 2024 | 12.16 | 12.30 | 12.08 | 12.11 | 12.11 | -1.14% | 1,187,910 |
| Jun 13, 2024 | 12.50 | 12.67 | 12.02 | 12.25 | 12.25 | -2.00% | 1,633,935 |
| Jun 12, 2024 | 12.00 | 12.54 | 11.86 | 12.50 | 12.50 | 4.69% | 1,698,847 |
| Jun 11, 2024 | 11.57 | 11.97 | 11.45 | 11.94 | 11.94 | 2.31% | 1,766,787 |
| Jun 10, 2024 | 10.55 | 11.70 | 10.55 | 11.67 | 11.67 | 10.41% | 2,450,702 |
| Jun 7, 2024 | 10.50 | 10.59 | 10.42 | 10.57 | 10.57 | 0.19% | 464,488 |
| Jun 6, 2024 | 10.50 | 10.73 | 10.50 | 10.55 | 10.55 | 0.29% | 795,296 |
| Jun 5, 2024 | 10.41 | 10.55 | 10.29 | 10.52 | 10.52 | 1.06% | 710,222 |
| Jun 4, 2024 | 10.34 | 10.50 | 10.25 | 10.41 | 10.41 | -0.29% | 612,199 |
| Jun 3, 2024 | 10.64 | 10.70 | 10.29 | 10.44 | 10.44 | -1.97% | 690,798 |
| May 31, 2024 | 10.56 | 10.75 | 10.42 | 10.65 | 10.65 | 1.24% | 1,586,076 |
| May 30, 2024 | 10.82 | 10.92 | 10.45 | 10.52 | 10.52 | -3.66% | 1,344,340 |
| May 29, 2024 | 10.79 | 11.04 | 10.79 | 10.92 | 10.92 | -0.82% | 808,627 |
| May 28, 2024 | 11.02 | 11.28 | 10.69 | 11.01 | 11.01 | -0.81% | 1,679,079 |