Skip to main content
Cellebrite DI Ltd. (CLBT)
NASDAQ: CLBT · Real-Time Price · USD
17.47
-0.23 (-1.30%)
Nov 18, 2024, 4:00 PM EST - Market closed

Cellebrite DI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 202417.8817.8917.2517.4717.47-1.30%1,143,841
Nov 15, 202417.9317.9317.5017.7017.70-1.45%852,029
Nov 14, 202417.9918.2717.4517.9617.960.84%1,981,534
Nov 13, 202418.7018.7017.7617.8117.81-4.14%2,088,355
Nov 12, 202418.1418.9918.1418.5818.581.14%1,859,204
Nov 11, 202418.5918.6817.9118.3718.37-1.29%1,862,251
Nov 8, 202418.8018.9418.4118.6118.61-0.96%1,434,023
Nov 7, 202419.2119.3018.5818.7918.79-1.57%1,834,982
Nov 6, 202419.6721.0018.0119.0919.09-0.31%3,729,985
Nov 5, 202418.7519.7718.7519.1519.153.23%2,579,885
Nov 4, 202418.4318.6318.0718.5518.550.11%1,175,815
Nov 1, 202418.2918.5918.1818.5318.532.09%1,159,914
Oct 31, 202418.1718.4117.9318.1518.15-1.14%1,220,028
Oct 30, 202418.5018.6318.2118.3618.36-0.65%954,780
Oct 29, 202418.1318.5017.9718.4818.481.32%853,924
Oct 28, 202418.2918.6118.2018.2418.24-0.27%1,005,707
Oct 25, 202418.0818.2917.9318.2918.291.95%1,084,946
Oct 24, 202418.0018.0717.7117.9417.940.17%1,020,143
Oct 23, 202418.0518.2617.8517.9117.91-0.78%438,928
Oct 22, 202418.1518.2117.9518.0518.05-0.55%853,904
Oct 21, 202418.1518.2317.8618.1518.15-1,081,441
Oct 18, 202418.6018.7618.1418.1518.15-1.84%1,244,438
Oct 17, 202418.2018.5118.0418.4918.491.82%1,075,918
Oct 16, 202418.2118.4517.9418.1618.160.39%1,209,039
Oct 15, 202418.0918.2617.6518.0918.090.17%1,697,285
Oct 14, 202418.1118.3717.8918.0618.06-742,682
Oct 11, 202417.7718.4417.7718.0618.061.80%1,546,542
Oct 10, 202418.1418.2717.6917.7417.74-2.04%1,429,803
Oct 9, 202418.2518.7318.0318.1118.11-0.17%1,261,970
Oct 8, 202417.6718.2217.5518.1418.142.60%1,366,402
Oct 7, 202417.3018.0017.1617.6817.682.14%2,038,557
Oct 4, 202417.0117.3516.7917.3117.314.59%1,186,838
Oct 3, 202416.5316.8716.4016.5516.55-0.78%1,273,840
Oct 2, 202416.3416.8516.2116.6816.680.97%1,099,568
Oct 1, 202416.9617.0016.3716.5216.52-1.90%647,258
Sep 30, 202416.7417.1516.7016.8416.84-0.06%1,165,882
Sep 27, 202417.2217.2516.7216.8516.85-2.12%529,122
Sep 26, 202416.7517.3816.5217.2217.223.55%780,304
Sep 25, 202417.0117.0316.4916.6316.63-1.39%1,855,713
Sep 24, 202417.4017.4016.7716.8616.86-2.54%965,082
Sep 23, 202417.6717.7417.2717.3017.30-0.57%526,438
Sep 20, 202417.3317.5617.2517.4017.40-0.23%777,404
Sep 19, 202417.6817.8217.3217.4417.441.10%767,190
Sep 18, 202417.4417.6217.2417.2517.25-1.20%405,905
Sep 17, 202417.6017.6317.0917.4617.46-0.34%834,283
Sep 16, 202417.5117.6117.1917.5217.520.06%1,003,868
Sep 13, 202416.9617.5416.9617.5117.513.24%741,596
Sep 12, 202416.6317.0216.5316.9616.961.92%792,064
Sep 11, 202416.4316.7316.1416.6416.640.79%747,389
Sep 10, 202416.5016.7116.2816.5116.510.55%489,281
Sep 9, 202416.4816.7016.4116.4216.420.49%738,428
Sep 6, 202416.9816.9816.0416.3416.34-3.03%1,573,079
Sep 5, 202416.6716.9616.6216.8516.850.06%477,681
Sep 4, 202416.7616.9716.5116.8416.84-0.65%927,402
Sep 3, 202417.0517.2916.7516.9516.95-0.64%1,603,063
Aug 30, 202416.9717.1916.9717.0617.060.59%1,500,848
Aug 29, 202417.1617.4116.9416.9616.96-0.29%1,460,088
Aug 28, 202417.4617.4616.9117.0117.01-2.24%1,312,929
Aug 27, 202416.7917.4816.7917.4017.403.76%1,653,008
Aug 26, 202417.1017.1116.6816.7716.77-2.22%1,714,384
Aug 23, 202416.7717.2816.6317.1517.152.51%1,382,618
Aug 22, 202416.8017.0316.6716.7316.730.66%1,418,369
Aug 21, 202416.7417.0016.3816.6216.62-0.95%1,424,501
Aug 20, 202416.3416.8416.2816.7816.782.50%2,207,394
Aug 19, 202416.6616.8916.3316.3716.37-0.43%2,170,456
Aug 16, 202414.8816.5914.7116.4416.449.89%3,567,247
Aug 15, 202415.6016.4214.4314.9614.967.32%6,443,868
Aug 14, 202413.8114.0713.7813.9413.941.01%1,665,261
Aug 13, 202413.4613.9713.4013.8013.803.45%1,478,184
Aug 12, 202413.5013.6413.1913.3413.34-1.55%1,055,052
Aug 9, 202413.2813.7113.2413.5513.552.34%1,211,569
Aug 8, 202412.7913.2512.7613.2413.244.01%761,989
Aug 7, 202412.6513.0512.6312.7312.732.58%987,199
Aug 6, 202412.5512.6412.2612.4112.410.08%1,166,382
Aug 5, 202412.0712.6411.9012.4012.40-4.47%1,065,172
Aug 2, 202413.0913.1212.6612.9812.98-3.06%1,246,055
Aug 1, 202413.8513.9413.1813.3913.39-2.26%1,122,592
Jul 31, 202413.7013.9213.6713.7013.700.22%1,163,333
Jul 30, 202413.6613.8513.5313.6713.670.29%596,170
Jul 29, 202414.0914.1113.6013.6313.63-2.47%912,629
Jul 26, 202413.8714.0513.8413.9813.982.01%1,601,537
Jul 25, 202413.3513.8713.2613.7013.703.24%1,339,535
Jul 24, 202413.4913.8513.1913.2713.27-1.99%1,429,898
Jul 23, 202413.2013.5513.0813.5413.542.97%2,146,833
Jul 22, 202412.8413.2312.7413.1513.154.78%1,419,230
Jul 19, 202412.6712.6812.4112.5512.55-0.08%633,627
Jul 18, 202412.9913.1112.4012.5612.56-1.80%1,917,867
Jul 17, 202412.0712.9812.0412.7912.796.05%5,592,658
Jul 16, 202411.8512.1211.7712.0612.061.86%1,323,851
Jul 15, 202411.8011.9411.7011.8411.840.94%1,485,402
Jul 12, 202411.7111.8011.6511.7311.730.17%643,442
Jul 11, 202411.7011.7211.5011.7111.710.86%1,345,762
Jul 10, 202411.6911.7611.4711.6111.61-0.51%1,469,767
Jul 9, 202412.1412.1711.5611.6711.67-4.19%1,111,326
Jul 8, 202412.0412.1811.8912.1812.180.95%782,357
Jul 5, 202412.2212.3012.0512.0712.07-1.11%3,644,177
Jul 3, 202412.1212.2211.9912.2012.200.66%442,817
Jul 2, 202412.1312.1912.0112.1212.12-0.16%716,877
Jul 1, 202412.0012.1711.8812.1412.141.59%1,424,398
Jun 28, 202411.9212.2111.8011.9511.950.76%2,512,070