Cellebrite DI Ltd. (CLBT)
NASDAQ: CLBT · Real-Time Price · USD
16.05
+0.15 (0.94%)
At close: Nov 5, 2025, 4:00 PM EST
15.80
-0.25 (-1.56%)
After-hours: Nov 5, 2025, 4:31 PM EST
Cellebrite DI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 16.00 | 16.16 | 15.92 | 16.20 | - | 1.89% | 500,083 |
| Nov 4, 2025 | 16.14 | 16.45 | 15.78 | 15.90 | 15.90 | -4.33% | 1,393,534 |
| Nov 3, 2025 | 17.00 | 17.18 | 16.60 | 16.62 | 16.62 | -2.58% | 1,478,582 |
| Oct 31, 2025 | 17.17 | 17.44 | 16.74 | 17.06 | 17.06 | -0.64% | 1,579,287 |
| Oct 30, 2025 | 17.29 | 17.56 | 17.02 | 17.17 | 17.17 | -1.27% | 1,841,283 |
| Oct 29, 2025 | 18.30 | 18.37 | 17.30 | 17.39 | 17.39 | -5.95% | 1,977,508 |
| Oct 28, 2025 | 18.56 | 18.63 | 18.33 | 18.49 | 18.49 | -0.05% | 891,110 |
| Oct 27, 2025 | 18.76 | 18.88 | 18.36 | 18.50 | 18.50 | -0.86% | 989,365 |
| Oct 24, 2025 | 18.57 | 18.79 | 18.43 | 18.66 | 18.66 | 1.30% | 699,589 |
| Oct 23, 2025 | 17.92 | 18.43 | 17.75 | 18.42 | 18.42 | 3.60% | 1,002,202 |
| Oct 22, 2025 | 18.35 | 18.48 | 17.66 | 17.78 | 17.78 | -3.89% | 698,090 |
| Oct 21, 2025 | 18.00 | 18.53 | 17.86 | 18.50 | 18.50 | 2.49% | 1,095,926 |
| Oct 20, 2025 | 18.46 | 18.52 | 17.88 | 18.05 | 18.05 | -0.72% | 1,286,226 |
| Oct 17, 2025 | 17.88 | 18.34 | 17.80 | 18.18 | 18.18 | 0.41% | 963,554 |
| Oct 16, 2025 | 19.29 | 19.43 | 18.04 | 18.11 | 18.11 | -6.19% | 2,013,007 |
| Oct 15, 2025 | 19.56 | 19.64 | 19.11 | 19.30 | 19.30 | -0.77% | 1,229,070 |
| Oct 14, 2025 | 19.28 | 19.55 | 19.03 | 19.45 | 19.45 | -0.56% | 1,046,903 |
| Oct 13, 2025 | 19.25 | 19.60 | 19.16 | 19.56 | 19.56 | 2.41% | 999,832 |
| Oct 10, 2025 | 19.38 | 19.64 | 18.89 | 19.10 | 19.10 | 0.26% | 2,952,561 |
| Oct 9, 2025 | 19.20 | 19.49 | 18.82 | 19.05 | 19.05 | 0.32% | 795,251 |
| Oct 8, 2025 | 18.53 | 19.03 | 18.40 | 18.99 | 18.99 | 2.70% | 884,321 |
| Oct 7, 2025 | 18.84 | 18.87 | 18.07 | 18.49 | 18.49 | -1.62% | 1,338,586 |
| Oct 6, 2025 | 18.74 | 19.09 | 18.53 | 18.80 | 18.80 | 0.94% | 1,058,177 |
| Oct 3, 2025 | 18.78 | 18.94 | 18.58 | 18.62 | 18.62 | -0.77% | 823,348 |
| Oct 2, 2025 | 18.66 | 18.90 | 18.46 | 18.77 | 18.77 | 1.43% | 1,070,136 |
| Oct 1, 2025 | 18.40 | 18.68 | 18.16 | 18.50 | 18.50 | -0.16% | 986,904 |
| Sep 30, 2025 | 19.08 | 19.12 | 18.46 | 18.53 | 18.53 | -2.32% | 1,405,452 |
| Sep 29, 2025 | 18.69 | 19.06 | 18.61 | 18.97 | 18.97 | 1.83% | 1,350,885 |
| Sep 26, 2025 | 18.42 | 18.71 | 18.27 | 18.63 | 18.63 | 1.80% | 1,150,441 |
| Sep 25, 2025 | 18.24 | 18.41 | 17.94 | 18.30 | 18.30 | -0.87% | 1,034,680 |
| Sep 24, 2025 | 18.10 | 18.89 | 17.96 | 18.46 | 18.46 | 3.42% | 3,952,999 |
| Sep 23, 2025 | 18.07 | 18.16 | 17.80 | 17.85 | 17.85 | -0.67% | 1,485,171 |
| Sep 22, 2025 | 17.52 | 18.03 | 17.26 | 17.97 | 17.97 | 2.04% | 1,655,603 |
| Sep 19, 2025 | 17.85 | 17.95 | 17.36 | 17.61 | 17.61 | -1.45% | 1,577,174 |
| Sep 18, 2025 | 17.74 | 17.98 | 17.41 | 17.87 | 17.87 | 3.53% | 1,568,568 |
| Sep 17, 2025 | 17.31 | 17.49 | 17.08 | 17.26 | 17.26 | - | 996,928 |
| Sep 16, 2025 | 17.41 | 17.54 | 17.22 | 17.26 | 17.26 | -0.98% | 1,393,333 |
| Sep 15, 2025 | 16.82 | 17.49 | 16.67 | 17.43 | 17.43 | 3.75% | 1,790,782 |
| Sep 12, 2025 | 17.20 | 17.25 | 16.67 | 16.80 | 16.80 | -2.21% | 1,578,688 |
| Sep 11, 2025 | 17.21 | 17.63 | 17.14 | 17.18 | 17.18 | 0.47% | 964,883 |
| Sep 10, 2025 | 17.37 | 17.62 | 16.92 | 17.10 | 17.10 | -0.98% | 2,895,908 |
| Sep 9, 2025 | 17.00 | 17.51 | 16.96 | 17.27 | 17.27 | 1.05% | 2,348,933 |
| Sep 8, 2025 | 16.65 | 17.20 | 16.61 | 17.09 | 17.09 | 2.89% | 2,384,702 |
| Sep 5, 2025 | 16.55 | 16.70 | 16.19 | 16.61 | 16.61 | 1.47% | 1,514,434 |
| Sep 4, 2025 | 16.60 | 16.83 | 16.33 | 16.37 | 16.37 | -0.85% | 4,336,509 |
| Sep 3, 2025 | 16.38 | 16.75 | 16.25 | 16.51 | 16.51 | 0.92% | 2,361,585 |
| Sep 2, 2025 | 16.30 | 16.40 | 16.08 | 16.36 | 16.36 | -0.24% | 1,600,676 |
| Aug 29, 2025 | 16.63 | 16.79 | 16.39 | 16.40 | 16.40 | -1.86% | 1,961,584 |
| Aug 28, 2025 | 16.47 | 16.83 | 16.47 | 16.71 | 16.71 | 1.46% | 2,076,570 |
| Aug 27, 2025 | 15.82 | 16.52 | 15.81 | 16.47 | 16.47 | 4.24% | 1,974,822 |