Skip to main content
Cellebrite DI Ltd. (CLBT)
NASDAQ: CLBT · Real-Time Price · USD
23.14
+0.36 (1.58%)
Jan 21, 2025, 4:00 PM EST - Market closed

Cellebrite DI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202523.0723.1422.6222.7822.78-0.87%1,221,577
Jan 16, 202522.9523.5022.8022.9822.980.31%1,874,937
Jan 15, 202522.8823.0822.2222.9122.912.83%2,448,307
Jan 14, 202521.9822.5321.8622.2822.282.15%1,697,737
Jan 13, 202521.1821.8520.7621.8121.811.11%1,689,259
Jan 10, 202521.5821.9521.0021.5721.57-1.19%1,587,346
Jan 8, 202522.0922.1021.5221.8321.83-0.59%2,116,286
Jan 7, 202522.3722.3821.1021.9621.96-1.26%807,992
Jan 6, 202522.3722.7422.0322.2422.240.63%672,823
Jan 3, 202521.6622.1521.6122.1022.102.03%786,758
Jan 2, 202522.1322.2521.3521.6621.66-1.68%613,322
Dec 31, 202422.4922.4921.6122.0322.030.05%721,745
Dec 30, 202421.9922.1621.4622.0222.02-0.81%675,936
Dec 27, 202422.4622.5221.8022.2022.20-1.38%609,946
Dec 26, 202422.4022.6322.2722.5122.510.24%615,727
Dec 24, 202422.6222.7322.3322.4622.461.24%494,632
Dec 23, 202422.7622.9122.0522.1822.18-1.51%1,242,766
Dec 20, 202421.2522.6321.0622.5222.525.78%1,980,646
Dec 19, 202420.7021.5220.6121.2921.294.31%1,571,739
Dec 18, 202420.3121.0720.0520.4120.410.89%2,255,617
Dec 17, 202420.1020.3819.6720.2320.23-0.30%1,185,881
Dec 16, 202420.1520.3119.6920.2920.292.06%571,135
Dec 13, 202420.1020.1219.5719.8819.88-0.80%664,188
Dec 12, 202420.0020.3619.7520.0420.04-1.72%410,767
Dec 11, 202419.9020.5019.5120.3920.392.51%703,657
Dec 10, 202419.8520.4619.6219.8919.890.05%723,892
Dec 9, 202421.3021.3019.8219.8819.88-6.89%983,947
Dec 6, 202421.0921.7220.9921.3521.352.15%1,109,698
Dec 5, 202421.0521.2320.8520.9020.90-0.52%785,505
Dec 4, 202420.5621.1420.5621.0121.012.99%1,875,964
Dec 3, 202420.3620.6520.0420.4020.400.20%1,222,553
Dec 2, 202420.1520.5520.0320.3620.360.89%1,775,658
Nov 29, 202420.0020.4119.9720.1820.181.46%1,052,063
Nov 27, 202419.9019.9919.3919.8919.89-0.20%1,535,875
Nov 26, 202419.9420.2919.7919.9319.93-0.30%1,834,751
Nov 25, 202419.9520.2419.7619.9919.991.37%3,171,187
Nov 22, 202420.2520.4319.7019.7219.72-2.28%2,164,812
Nov 21, 202419.0920.2519.0920.1820.186.21%1,957,695
Nov 20, 202418.7319.2618.7219.0019.001.28%2,054,204
Nov 19, 202417.4018.7817.2718.7618.767.38%1,553,560
Nov 18, 202417.8817.8917.2517.4717.47-1.30%1,143,841
Nov 15, 202417.9317.9317.5017.7017.70-1.45%852,029
Nov 14, 202417.9918.2717.4517.9617.960.84%1,981,534
Nov 13, 202418.7018.7017.7617.8117.81-4.14%2,088,355
Nov 12, 202418.1418.9918.1418.5818.581.14%1,859,204
Nov 11, 202418.5918.6817.9118.3718.37-1.29%1,862,251
Nov 8, 202418.8018.9418.4118.6118.61-0.96%1,434,023
Nov 7, 202419.2119.3018.5818.7918.79-1.57%1,834,982
Nov 6, 202419.6721.0018.0119.0919.09-0.31%3,729,985
Nov 5, 202418.7519.7718.7519.1519.153.23%2,579,885
Nov 4, 202418.4318.6318.0718.5518.550.11%1,175,815
Nov 1, 202418.2918.5918.1818.5318.532.09%1,159,914
Oct 31, 202418.1718.4117.9318.1518.15-1.14%1,220,028
Oct 30, 202418.5018.6318.2118.3618.36-0.65%954,780
Oct 29, 202418.1318.5017.9718.4818.481.32%853,924
Oct 28, 202418.2918.6118.2018.2418.24-0.27%1,005,707
Oct 25, 202418.0818.2917.9318.2918.291.95%1,084,946
Oct 24, 202418.0018.0717.7117.9417.940.17%1,020,143
Oct 23, 202418.0518.2617.8517.9117.91-0.78%438,928
Oct 22, 202418.1518.2117.9518.0518.05-0.55%853,904
Oct 21, 202418.1518.2317.8618.1518.15-1,081,441
Oct 18, 202418.6018.7618.1418.1518.15-1.84%1,244,438
Oct 17, 202418.2018.5118.0418.4918.491.82%1,075,918
Oct 16, 202418.2118.4517.9418.1618.160.39%1,209,039
Oct 15, 202418.0918.2617.6518.0918.090.17%1,697,285
Oct 14, 202418.1118.3717.8918.0618.06-742,682
Oct 11, 202417.7718.4417.7718.0618.061.80%1,546,542
Oct 10, 202418.1418.2717.6917.7417.74-2.04%1,429,803
Oct 9, 202418.2518.7318.0318.1118.11-0.17%1,261,970
Oct 8, 202417.6718.2217.5518.1418.142.60%1,366,402
Oct 7, 202417.3018.0017.1617.6817.682.14%2,038,557
Oct 4, 202417.0117.3516.7917.3117.314.59%1,186,838
Oct 3, 202416.5316.8716.4016.5516.55-0.78%1,273,840
Oct 2, 202416.3416.8516.2116.6816.680.97%1,099,568
Oct 1, 202416.9617.0016.3716.5216.52-1.90%647,258
Sep 30, 202416.7417.1516.7016.8416.84-0.06%1,165,882
Sep 27, 202417.2217.2516.7216.8516.85-2.12%529,122
Sep 26, 202416.7517.3816.5217.2217.223.55%780,304
Sep 25, 202417.0117.0316.4916.6316.63-1.39%1,855,713
Sep 24, 202417.4017.4016.7716.8616.86-2.54%965,082
Sep 23, 202417.6717.7417.2717.3017.30-0.57%526,438
Sep 20, 202417.3317.5617.2517.4017.40-0.23%777,404
Sep 19, 202417.6817.8217.3217.4417.441.10%767,190
Sep 18, 202417.4417.6217.2417.2517.25-1.20%405,905
Sep 17, 202417.6017.6317.0917.4617.46-0.34%834,283
Sep 16, 202417.5117.6117.1917.5217.520.06%1,003,868
Sep 13, 202416.9617.5416.9617.5117.513.24%741,596
Sep 12, 202416.6317.0216.5316.9616.961.92%792,064
Sep 11, 202416.4316.7316.1416.6416.640.79%747,389
Sep 10, 202416.5016.7116.2816.5116.510.55%489,281
Sep 9, 202416.4816.7016.4116.4216.420.49%738,428
Sep 6, 202416.9816.9816.0416.3416.34-3.03%1,573,079
Sep 5, 202416.6716.9616.6216.8516.850.06%477,681
Sep 4, 202416.7616.9716.5116.8416.84-0.65%927,402
Sep 3, 202417.0517.2916.7516.9516.95-0.64%1,603,063
Aug 30, 202416.9717.1916.9717.0617.060.59%1,500,848
Aug 29, 202417.1617.4116.9416.9616.96-0.29%1,460,088
Aug 28, 202417.4617.4616.9117.0117.01-2.24%1,312,929
Aug 27, 202416.7917.4816.7917.4017.403.76%1,653,008
Aug 26, 202417.1017.1116.6816.7716.77-2.22%1,714,384