Cellebrite DI Ltd. (CLBT)
NASDAQ: CLBT · Real-Time Price · USD
16.71
+0.24 (1.46%)
At close: Aug 28, 2025, 4:00 PM
16.57
-0.14 (-0.82%)
After-hours: Aug 28, 2025, 7:46 PM EDT
Cellebrite DI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 16.47 | 16.83 | 16.47 | 16.71 | 16.71 | 1.46% | 2,076,207 |
| Aug 27, 2025 | 15.82 | 16.52 | 15.81 | 16.47 | 16.47 | 4.24% | 1,974,822 |
| Aug 26, 2025 | 15.83 | 16.07 | 15.71 | 15.80 | 15.80 | -0.19% | 1,408,714 |
| Aug 25, 2025 | 16.11 | 16.22 | 15.81 | 15.83 | 15.83 | -1.74% | 1,487,350 |
| Aug 22, 2025 | 15.98 | 16.23 | 15.75 | 16.11 | 16.11 | 1.26% | 1,663,931 |
| Aug 21, 2025 | 15.41 | 15.94 | 15.19 | 15.91 | 15.91 | 2.78% | 1,636,584 |
| Aug 20, 2025 | 15.62 | 15.90 | 15.35 | 15.48 | 15.48 | -2.03% | 1,678,877 |
| Aug 19, 2025 | 16.16 | 16.34 | 15.69 | 15.80 | 15.80 | -2.23% | 2,578,279 |
| Aug 18, 2025 | 15.54 | 16.19 | 15.48 | 16.16 | 16.16 | 3.59% | 2,784,898 |
| Aug 15, 2025 | 15.31 | 15.96 | 15.25 | 15.60 | 15.60 | 2.03% | 6,048,884 |
| Aug 14, 2025 | 14.25 | 15.67 | 13.29 | 15.29 | 15.29 | 9.29% | 10,675,349 |
| Aug 13, 2025 | 14.04 | 14.11 | 13.77 | 13.99 | 13.99 | 0.58% | 2,458,010 |
| Aug 12, 2025 | 13.53 | 14.05 | 13.47 | 13.91 | 13.91 | 2.88% | 1,982,067 |
| Aug 11, 2025 | 13.41 | 13.77 | 13.10 | 13.52 | 13.52 | -0.37% | 1,815,806 |
| Aug 8, 2025 | 13.87 | 13.89 | 13.57 | 13.57 | 13.57 | -1.81% | 988,861 |
| Aug 7, 2025 | 13.93 | 13.98 | 13.51 | 13.82 | 13.82 | -0.29% | 1,269,686 |
| Aug 6, 2025 | 13.70 | 13.87 | 13.49 | 13.86 | 13.86 | 1.54% | 1,076,192 |
| Aug 5, 2025 | 13.75 | 13.80 | 13.64 | 13.65 | 13.65 | 0.07% | 1,264,119 |
| Aug 4, 2025 | 13.84 | 13.88 | 13.62 | 13.64 | 13.64 | -0.44% | 2,410,290 |
| Aug 1, 2025 | 13.84 | 13.93 | 13.51 | 13.70 | 13.70 | -2.00% | 950,291 |
| Jul 31, 2025 | 14.40 | 14.46 | 13.91 | 13.98 | 13.98 | -1.89% | 1,625,306 |
| Jul 30, 2025 | 14.59 | 14.59 | 14.17 | 14.25 | 14.25 | -1.66% | 1,123,693 |
| Jul 29, 2025 | 14.49 | 14.67 | 14.37 | 14.49 | 14.49 | 0.84% | 788,998 |
| Jul 28, 2025 | 14.40 | 14.47 | 14.20 | 14.37 | 14.37 | 0.35% | 1,010,142 |
| Jul 25, 2025 | 14.61 | 14.63 | 14.26 | 14.32 | 14.32 | -1.78% | 1,071,968 |
| Jul 24, 2025 | 14.70 | 14.78 | 14.38 | 14.58 | 14.58 | -0.88% | 2,327,173 |
| Jul 23, 2025 | 14.55 | 14.88 | 14.26 | 14.71 | 14.71 | 3.16% | 2,669,572 |
| Jul 22, 2025 | 14.17 | 14.34 | 14.08 | 14.26 | 14.26 | 0.42% | 1,624,430 |
| Jul 21, 2025 | 14.51 | 14.70 | 14.15 | 14.20 | 14.20 | -1.25% | 1,421,550 |
| Jul 18, 2025 | 14.55 | 14.66 | 14.27 | 14.38 | 14.38 | -1.10% | 1,440,837 |
| Jul 17, 2025 | 14.28 | 14.70 | 14.17 | 14.54 | 14.54 | 2.32% | 2,152,214 |
| Jul 16, 2025 | 14.26 | 14.37 | 13.95 | 14.21 | 14.21 | -0.28% | 1,453,123 |
| Jul 15, 2025 | 14.73 | 14.85 | 14.18 | 14.25 | 14.25 | -2.53% | 1,524,660 |
| Jul 14, 2025 | 14.60 | 14.79 | 14.53 | 14.62 | 14.62 | 0.21% | 1,451,960 |
| Jul 11, 2025 | 14.72 | 14.83 | 14.37 | 14.59 | 14.59 | -1.08% | 1,385,396 |
| Jul 10, 2025 | 15.31 | 15.35 | 14.59 | 14.75 | 14.75 | -3.91% | 1,589,284 |
| Jul 9, 2025 | 15.24 | 15.38 | 15.06 | 15.35 | 15.35 | 0.99% | 1,428,036 |
| Jul 8, 2025 | 15.16 | 15.30 | 14.88 | 15.20 | 15.20 | -0.33% | 1,856,116 |
| Jul 7, 2025 | 15.48 | 15.60 | 15.22 | 15.25 | 15.25 | -1.29% | 808,227 |
| Jul 3, 2025 | 15.32 | 15.63 | 15.08 | 15.45 | 15.45 | 1.64% | 1,149,826 |
| Jul 2, 2025 | 15.81 | 15.87 | 15.14 | 15.20 | 15.20 | -3.86% | 1,356,607 |
| Jul 1, 2025 | 15.91 | 16.02 | 15.51 | 15.81 | 15.81 | -1.19% | 1,543,032 |
| Jun 30, 2025 | 16.00 | 16.12 | 15.78 | 16.00 | 16.00 | 1.07% | 1,961,734 |
| Jun 27, 2025 | 16.38 | 16.38 | 15.79 | 15.83 | 15.83 | -2.94% | 1,859,489 |
| Jun 26, 2025 | 16.36 | 16.48 | 16.11 | 16.31 | 16.31 | 0.43% | 1,510,352 |
| Jun 25, 2025 | 16.38 | 16.56 | 16.15 | 16.24 | 16.24 | -0.12% | 1,377,233 |
| Jun 24, 2025 | 16.36 | 16.49 | 16.06 | 16.26 | 16.26 | 0.87% | 1,519,535 |
| Jun 23, 2025 | 15.49 | 16.14 | 15.20 | 16.12 | 16.12 | 4.20% | 1,571,341 |
| Jun 20, 2025 | 15.60 | 15.76 | 15.39 | 15.47 | 15.47 | -0.83% | 1,418,052 |
| Jun 18, 2025 | 15.94 | 16.04 | 15.59 | 15.60 | 15.60 | -2.38% | 1,295,513 |