Skip to main content
logo
Cellebrite DI Ltd. (CLBT)
NASDAQ: CLBT · Real-Time Price · USD
17.26
0.00 (0.00%)
At close: Sep 17, 2025, 4:00 PM EDT
17.26
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:00 PM EDT

Cellebrite DI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202517.2017.4717.1417.26--0.03%995,866
Sep 16, 202517.4117.5417.2217.2617.26-0.98%1,393,333
Sep 15, 202516.8217.4916.6717.4317.433.75%1,790,782
Sep 12, 202517.2017.2516.6716.8016.80-2.21%1,578,688
Sep 11, 202517.2117.6317.1417.1817.180.47%964,883
Sep 10, 202517.3717.6216.9217.1017.10-0.98%2,895,908
Sep 9, 202517.0017.5116.9617.2717.271.05%2,348,933
Sep 8, 202516.6517.2016.6117.0917.092.89%2,384,702
Sep 5, 202516.5516.7016.1916.6116.611.47%1,514,434
Sep 4, 202516.6016.8316.3316.3716.37-0.85%4,336,509
Sep 3, 202516.3816.7516.2516.5116.510.92%2,361,585
Sep 2, 202516.3016.4016.0816.3616.36-0.24%1,600,676
Aug 29, 202516.6316.7916.3916.4016.40-1.86%1,961,584
Aug 28, 202516.4716.8316.4716.7116.711.46%2,076,570
Aug 27, 202515.8216.5215.8116.4716.474.24%1,974,822
Aug 26, 202515.8316.0715.7115.8015.80-0.19%1,408,714
Aug 25, 202516.1116.2215.8115.8315.83-1.74%1,487,350
Aug 22, 202515.9816.2315.7516.1116.111.26%1,663,931
Aug 21, 202515.4115.9415.1915.9115.912.78%1,636,584
Aug 20, 202515.6215.9015.3515.4815.48-2.03%1,678,877
Aug 19, 202516.1616.3415.6915.8015.80-2.23%2,578,279
Aug 18, 202515.5416.1915.4816.1616.163.59%2,784,898
Aug 15, 202515.3115.9615.2515.6015.602.03%6,048,884
Aug 14, 202514.2515.6713.2915.2915.299.29%10,675,349
Aug 13, 202514.0414.1113.7713.9913.990.58%2,458,010
Aug 12, 202513.5314.0513.4713.9113.912.88%1,982,067
Aug 11, 202513.4113.7713.1013.5213.52-0.37%1,815,806
Aug 8, 202513.8713.8913.5713.5713.57-1.81%988,861
Aug 7, 202513.9313.9813.5113.8213.82-0.29%1,269,686
Aug 6, 202513.7013.8713.4913.8613.861.54%1,076,192
Aug 5, 202513.7513.8013.6413.6513.650.07%1,264,119
Aug 4, 202513.8413.8813.6213.6413.64-0.44%2,410,290
Aug 1, 202513.8413.9313.5113.7013.70-2.00%950,291
Jul 31, 202514.4014.4613.9113.9813.98-1.89%1,625,306
Jul 30, 202514.5914.5914.1714.2514.25-1.66%1,123,693
Jul 29, 202514.4914.6714.3714.4914.490.84%788,998
Jul 28, 202514.4014.4714.2014.3714.370.35%1,010,142
Jul 25, 202514.6114.6314.2614.3214.32-1.78%1,071,968
Jul 24, 202514.7014.7814.3814.5814.58-0.88%2,327,173
Jul 23, 202514.5514.8814.2614.7114.713.16%2,669,572
Jul 22, 202514.1714.3414.0814.2614.260.42%1,624,430
Jul 21, 202514.5114.7014.1514.2014.20-1.25%1,421,550
Jul 18, 202514.5514.6614.2714.3814.38-1.10%1,440,837
Jul 17, 202514.2814.7014.1714.5414.542.32%2,152,214
Jul 16, 202514.2614.3713.9514.2114.21-0.28%1,453,123
Jul 15, 202514.7314.8514.1814.2514.25-2.53%1,524,660
Jul 14, 202514.6014.7914.5314.6214.620.21%1,451,960
Jul 11, 202514.7214.8314.3714.5914.59-1.08%1,385,396
Jul 10, 202515.3115.3514.5914.7514.75-3.91%1,589,284
Jul 9, 202515.2415.3815.0615.3515.350.99%1,428,036