Cellebrite DI Ltd. (CLBT)
NASDAQ: CLBT · Real-Time Price · USD
18.97
-0.50 (-2.54%)
Mar 31, 2025, 10:47 AM EDT - Market open
Cellebrite DI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 19.02 | 19.22 | 18.75 | 19.15 | - | -1.59% | 204,742 |
| 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 |
| Feb 12, 2025 | 23.87 | 24.96 | 23.77 | 24.92 | 24.92 | 2.98% | 2,602,281 |
| Feb 11, 2025 | 25.40 | 25.47 | 24.15 | 24.20 | 24.20 | -4.95% | 2,910,184 |
| Feb 10, 2025 | 25.48 | 25.87 | 25.30 | 25.46 | 25.46 | 0.20% | 1,971,315 |
| Feb 7, 2025 | 25.36 | 25.79 | 25.24 | 25.41 | 25.41 | 0.79% | 2,174,513 |
| Feb 6, 2025 | 26.15 | 26.30 | 25.04 | 25.21 | 25.21 | -3.04% | 2,347,921 |
| Feb 5, 2025 | 25.61 | 26.04 | 25.45 | 26.00 | 26.00 | 2.12% | 1,779,045 |
| Feb 4, 2025 | 25.31 | 25.95 | 24.85 | 25.46 | 25.46 | 3.20% | 2,997,522 |
| Feb 3, 2025 | 23.36 | 24.89 | 23.10 | 24.67 | 24.67 | 2.62% | 2,374,491 |
| Jan 31, 2025 | 24.18 | 24.48 | 23.78 | 24.04 | 24.04 | 0.17% | 1,767,303 |
| Jan 30, 2025 | 24.12 | 24.38 | 23.83 | 24.00 | 24.00 | 0.17% | 1,476,415 |
| Jan 29, 2025 | 24.52 | 24.62 | 23.84 | 23.96 | 23.96 | -0.87% | 1,875,225 |
| Jan 28, 2025 | 23.20 | 24.32 | 22.78 | 24.17 | 24.17 | 5.09% | 2,401,094 |
| Jan 27, 2025 | 23.00 | 23.73 | 22.59 | 23.00 | 23.00 | -2.95% | 1,736,496 |
| Jan 24, 2025 | 23.50 | 23.88 | 23.45 | 23.70 | 23.70 | 1.20% | 1,482,004 |
| Jan 23, 2025 | 23.56 | 23.70 | 23.29 | 23.42 | 23.42 | -1.89% | 1,392,532 |
| Jan 22, 2025 | 23.51 | 24.18 | 23.50 | 23.87 | 23.87 | 3.15% | 1,940,793 |
| Jan 21, 2025 | 23.09 | 23.47 | 22.90 | 23.14 | 23.14 | 1.58% | 1,167,118 |
| Jan 17, 2025 | 23.07 | 23.14 | 22.62 | 22.78 | 22.78 | -0.87% | 1,221,577 |