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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202519.5019.6619.3219.6419.640.41%468,651
Apr 24, 202519.2019.7019.2019.5619.562.62%525,749
Apr 23, 202519.1619.5918.9019.0619.063.64%849,450
Apr 22, 202518.4418.5718.1518.3918.391.10%825,241
Apr 21, 202518.7318.9117.7318.1918.19-3.76%798,486
Apr 17, 202519.0319.1818.5618.9018.90-0.68%886,305
Apr 16, 202519.1519.2918.7319.0319.03-1.60%650,103
Apr 15, 202519.1619.3518.9919.3419.341.52%769,986
Apr 14, 202519.6119.8018.8119.0519.05-0.88%939,306
Apr 11, 202518.9319.2818.3619.2219.222.13%1,119,732
Apr 10, 202518.9819.0418.3218.8218.82-0.84%991,198
Apr 9, 202517.6319.5617.4518.9818.986.93%1,407,438
Apr 8, 202518.7018.9417.4717.7517.75-1.06%874,665
Apr 7, 202516.8118.3016.4117.9417.941.30%1,291,675
Apr 4, 202518.0618.4317.4317.7117.71-5.65%1,386,555
Apr 3, 202518.8219.2618.4718.7718.77-5.35%1,126,904
Apr 2, 202518.9820.1118.7719.8319.833.01%996,178
Apr 1, 202519.2319.7219.1019.2519.25-0.93%1,279,607
Mar 31, 202519.0219.4618.7519.4319.43-0.15%1,251,499
Mar 28, 202519.4519.5119.0719.4619.46-0.76%902,130
Mar 27, 202519.6219.7419.2819.6119.61-1.70%920,035
Mar 26, 202520.8220.8619.7319.9519.95-3.20%1,165,716
Mar 25, 202519.9920.6519.9020.6120.613.67%1,510,442
Mar 24, 202519.5519.9419.5319.8819.883.38%1,357,556
Mar 21, 202518.8119.2918.7319.2319.231.00%944,358
Mar 20, 202518.7419.1518.5019.0419.040.16%850,312
Mar 19, 202518.4619.2518.3819.0119.012.65%1,370,124
Mar 18, 202518.5518.6018.1718.5218.52-0.75%955,947
Mar 17, 202518.3318.7718.0218.6618.662.25%1,440,231
Mar 14, 202517.6218.3017.2418.2518.255.61%1,480,168
Mar 13, 202517.4017.5317.0017.2817.28-1.93%976,659
Mar 12, 202517.4618.2417.3017.6217.622.26%1,145,983
Mar 11, 202516.8917.4816.6317.2317.232.68%1,503,686
Mar 10, 202517.1617.3016.1716.7816.78-4.50%2,795,977
Mar 7, 202517.4017.8016.8017.5717.570.46%1,220,413
Mar 6, 202518.2218.3717.4417.4917.49-4.63%898,823
Mar 5, 202518.0518.4817.9618.3418.341.72%745,999
Mar 4, 202518.0018.3417.5218.0318.03-1.74%2,329,310
Mar 3, 202518.7218.9018.1918.3518.35-1.13%2,191,712
Feb 28, 202518.2518.7518.1218.5618.560.32%3,566,620
Feb 27, 202519.0719.2918.2818.5018.50-2.84%2,513,696
Feb 26, 202518.7019.2018.4219.0419.043.93%2,891,493
Feb 25, 202518.8018.8017.8318.3218.32-3.32%2,787,795
Feb 24, 202519.1719.1718.1718.9518.95-0.89%2,953,349
Feb 21, 202519.4419.6618.9319.1219.120.26%3,548,666
Feb 20, 202519.6519.6518.4819.0719.07-3.00%3,357,182
Feb 19, 202520.3020.3619.5919.6619.66-3.10%2,907,568
Feb 18, 202520.5620.6719.6920.2920.29-1.02%4,099,916
Feb 14, 202521.3721.4220.3520.5020.50-5.53%2,973,689
Feb 13, 202524.8625.0321.6221.7021.70-12.92%3,823,082