Skip to main content
logo
Cellebrite DI Ltd. (CLBT)
NASDAQ: CLBT · Real-Time Price · USD
16.83
+0.03 (0.18%)
At close: Nov 26, 2025, 4:00 PM EST
16.72
-0.11 (-0.65%)
After-hours: Nov 26, 2025, 5:04 PM EST

Cellebrite DI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202516.8116.9516.6016.87-0.42%602,563
Nov 25, 202516.8016.9516.6616.8016.80-0.47%1,261,765
Nov 24, 202516.9917.0716.7916.8816.88-712,236
Nov 21, 202517.3017.3016.5316.8816.88-3.21%2,255,408
Nov 20, 202517.9918.2217.2717.4417.44-1.25%1,135,361
Nov 19, 202518.4018.4017.5217.6617.66-3.50%1,239,146
Nov 18, 202517.9818.4917.8118.3018.300.72%1,461,974
Nov 17, 202518.3318.6818.0518.1718.17-1.52%1,896,978
Nov 14, 202518.6119.2118.1718.4518.45-4.30%2,163,190
Nov 13, 202518.8019.9818.2019.2819.2820.73%5,000,967
Nov 12, 202515.8116.0515.7215.9715.971.72%1,613,689
Nov 11, 202515.6615.7515.4215.7015.700.58%995,678
Nov 10, 202515.5315.6915.2515.6115.611.36%1,135,172
Nov 7, 202515.0015.4614.9815.4015.400.92%1,346,183
Nov 6, 202515.9516.0715.2415.2615.26-4.92%960,266
Nov 5, 202516.0016.2315.9216.0516.050.94%851,606
Nov 4, 202516.1416.4515.7815.9015.90-4.33%1,393,534
Nov 3, 202517.0017.1816.6016.6216.62-2.58%1,478,582
Oct 31, 202517.1717.4416.7417.0617.06-0.64%1,579,287
Oct 30, 202517.2917.5617.0217.1717.17-1.27%1,841,283
Oct 29, 202518.3018.3717.3017.3917.39-5.95%1,977,508
Oct 28, 202518.5618.6318.3318.4918.49-0.05%891,110
Oct 27, 202518.7618.8818.3618.5018.50-0.86%989,365
Oct 24, 202518.5718.7918.4318.6618.661.30%699,589
Oct 23, 202517.9218.4317.7518.4218.423.60%1,002,202
Oct 22, 202518.3518.4817.6617.7817.78-3.89%698,090
Oct 21, 202518.0018.5317.8618.5018.502.49%1,095,926
Oct 20, 202518.4618.5217.8818.0518.05-0.72%1,286,226
Oct 17, 202517.8818.3417.8018.1818.180.41%963,554
Oct 16, 202519.2919.4318.0418.1118.11-6.19%2,013,007
Oct 15, 202519.5619.6419.1119.3019.30-0.77%1,229,070
Oct 14, 202519.2819.5519.0319.4519.45-0.56%1,046,903
Oct 13, 202519.2519.6019.1619.5619.562.41%999,832
Oct 10, 202519.3819.6418.8919.1019.100.26%2,952,561
Oct 9, 202519.2019.4918.8219.0519.050.32%795,251
Oct 8, 202518.5319.0318.4018.9918.992.70%884,321
Oct 7, 202518.8418.8718.0718.4918.49-1.62%1,338,586
Oct 6, 202518.7419.0918.5318.8018.800.94%1,058,177
Oct 3, 202518.7818.9418.5818.6218.62-0.77%823,348
Oct 2, 202518.6618.9018.4618.7718.771.43%1,070,136
Oct 1, 202518.4018.6818.1618.5018.50-0.16%986,904
Sep 30, 202519.0819.1218.4618.5318.53-2.32%1,405,452
Sep 29, 202518.6919.0618.6118.9718.971.83%1,350,885
Sep 26, 202518.4218.7118.2718.6318.631.80%1,150,441
Sep 25, 202518.2418.4117.9418.3018.30-0.87%1,034,680
Sep 24, 202518.1018.8917.9618.4618.463.42%3,952,999
Sep 23, 202518.0718.1617.8017.8517.85-0.67%1,485,171
Sep 22, 202517.5218.0317.2617.9717.972.04%1,655,603
Sep 19, 202517.8517.9517.3617.6117.61-1.45%1,577,174
Sep 18, 202517.7417.9817.4117.8717.873.53%1,568,568