Cellebrite DI Ltd. (CLBT)
NASDAQ: CLBT · Real-Time Price · USD
19.64
+0.08 (0.41%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Cellebrite DI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 19.50 | 19.66 | 19.32 | 19.64 | 19.64 | 0.41% | 468,651 |
Apr 24, 2025 | 19.20 | 19.70 | 19.20 | 19.56 | 19.56 | 2.62% | 525,749 |
Apr 23, 2025 | 19.16 | 19.59 | 18.90 | 19.06 | 19.06 | 3.64% | 849,450 |
Apr 22, 2025 | 18.44 | 18.57 | 18.15 | 18.39 | 18.39 | 1.10% | 825,241 |
Apr 21, 2025 | 18.73 | 18.91 | 17.73 | 18.19 | 18.19 | -3.76% | 798,486 |
Apr 17, 2025 | 19.03 | 19.18 | 18.56 | 18.90 | 18.90 | -0.68% | 886,305 |
Apr 16, 2025 | 19.15 | 19.29 | 18.73 | 19.03 | 19.03 | -1.60% | 650,103 |
Apr 15, 2025 | 19.16 | 19.35 | 18.99 | 19.34 | 19.34 | 1.52% | 769,986 |
Apr 14, 2025 | 19.61 | 19.80 | 18.81 | 19.05 | 19.05 | -0.88% | 939,306 |
Apr 11, 2025 | 18.93 | 19.28 | 18.36 | 19.22 | 19.22 | 2.13% | 1,119,732 |
Apr 10, 2025 | 18.98 | 19.04 | 18.32 | 18.82 | 18.82 | -0.84% | 991,198 |
Apr 9, 2025 | 17.63 | 19.56 | 17.45 | 18.98 | 18.98 | 6.93% | 1,407,438 |
Apr 8, 2025 | 18.70 | 18.94 | 17.47 | 17.75 | 17.75 | -1.06% | 874,665 |
Apr 7, 2025 | 16.81 | 18.30 | 16.41 | 17.94 | 17.94 | 1.30% | 1,291,675 |
Apr 4, 2025 | 18.06 | 18.43 | 17.43 | 17.71 | 17.71 | -5.65% | 1,386,555 |
Apr 3, 2025 | 18.82 | 19.26 | 18.47 | 18.77 | 18.77 | -5.35% | 1,126,904 |
Apr 2, 2025 | 18.98 | 20.11 | 18.77 | 19.83 | 19.83 | 3.01% | 996,178 |
Apr 1, 2025 | 19.23 | 19.72 | 19.10 | 19.25 | 19.25 | -0.93% | 1,279,607 |
Mar 31, 2025 | 19.02 | 19.46 | 18.75 | 19.43 | 19.43 | -0.15% | 1,251,499 |
Mar 28, 2025 | 19.45 | 19.51 | 19.07 | 19.46 | 19.46 | -0.76% | 902,130 |
Mar 27, 2025 | 19.62 | 19.74 | 19.28 | 19.61 | 19.61 | -1.70% | 920,035 |
Mar 26, 2025 | 20.82 | 20.86 | 19.73 | 19.95 | 19.95 | -3.20% | 1,165,716 |
Mar 25, 2025 | 19.99 | 20.65 | 19.90 | 20.61 | 20.61 | 3.67% | 1,510,442 |
Mar 24, 2025 | 19.55 | 19.94 | 19.53 | 19.88 | 19.88 | 3.38% | 1,357,556 |
Mar 21, 2025 | 18.81 | 19.29 | 18.73 | 19.23 | 19.23 | 1.00% | 944,358 |
Mar 20, 2025 | 18.74 | 19.15 | 18.50 | 19.04 | 19.04 | 0.16% | 850,312 |
Mar 19, 2025 | 18.46 | 19.25 | 18.38 | 19.01 | 19.01 | 2.65% | 1,370,124 |
Mar 18, 2025 | 18.55 | 18.60 | 18.17 | 18.52 | 18.52 | -0.75% | 955,947 |
Mar 17, 2025 | 18.33 | 18.77 | 18.02 | 18.66 | 18.66 | 2.25% | 1,440,231 |
Mar 14, 2025 | 17.62 | 18.30 | 17.24 | 18.25 | 18.25 | 5.61% | 1,480,168 |
Mar 13, 2025 | 17.40 | 17.53 | 17.00 | 17.28 | 17.28 | -1.93% | 976,659 |
Mar 12, 2025 | 17.46 | 18.24 | 17.30 | 17.62 | 17.62 | 2.26% | 1,145,983 |
Mar 11, 2025 | 16.89 | 17.48 | 16.63 | 17.23 | 17.23 | 2.68% | 1,503,686 |
Mar 10, 2025 | 17.16 | 17.30 | 16.17 | 16.78 | 16.78 | -4.50% | 2,795,977 |
Mar 7, 2025 | 17.40 | 17.80 | 16.80 | 17.57 | 17.57 | 0.46% | 1,220,413 |
Mar 6, 2025 | 18.22 | 18.37 | 17.44 | 17.49 | 17.49 | -4.63% | 898,823 |
Mar 5, 2025 | 18.05 | 18.48 | 17.96 | 18.34 | 18.34 | 1.72% | 745,999 |
Mar 4, 2025 | 18.00 | 18.34 | 17.52 | 18.03 | 18.03 | -1.74% | 2,329,310 |
Mar 3, 2025 | 18.72 | 18.90 | 18.19 | 18.35 | 18.35 | -1.13% | 2,191,712 |
Feb 28, 2025 | 18.25 | 18.75 | 18.12 | 18.56 | 18.56 | 0.32% | 3,566,620 |
Feb 27, 2025 | 19.07 | 19.29 | 18.28 | 18.50 | 18.50 | -2.84% | 2,513,696 |
Feb 26, 2025 | 18.70 | 19.20 | 18.42 | 19.04 | 19.04 | 3.93% | 2,891,493 |
Feb 25, 2025 | 18.80 | 18.80 | 17.83 | 18.32 | 18.32 | -3.32% | 2,787,795 |
Feb 24, 2025 | 19.17 | 19.17 | 18.17 | 18.95 | 18.95 | -0.89% | 2,953,349 |
Feb 21, 2025 | 19.44 | 19.66 | 18.93 | 19.12 | 19.12 | 0.26% | 3,548,666 |
Feb 20, 2025 | 19.65 | 19.65 | 18.48 | 19.07 | 19.07 | -3.00% | 3,357,182 |
Feb 19, 2025 | 20.30 | 20.36 | 19.59 | 19.66 | 19.66 | -3.10% | 2,907,568 |
Feb 18, 2025 | 20.56 | 20.67 | 19.69 | 20.29 | 20.29 | -1.02% | 4,099,916 |
Feb 14, 2025 | 21.37 | 21.42 | 20.35 | 20.50 | 20.50 | -5.53% | 2,973,689 |
Feb 13, 2025 | 24.86 | 25.03 | 21.62 | 21.70 | 21.70 | -12.92% | 3,823,082 |