Cellebrite DI Ltd. (CLBT)
NASDAQ: CLBT · Real-Time Price · USD
18.49
-0.31 (-1.65%)
Oct 7, 2025, 4:00 PM EDT - Market closed
Cellebrite DI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 26, 2025 | 15.83 | 16.07 | 15.71 | 15.80 | 15.80 | -0.19% | 1,408,714 |
Aug 25, 2025 | 16.11 | 16.22 | 15.81 | 15.83 | 15.83 | -1.74% | 1,487,350 |
Aug 22, 2025 | 15.98 | 16.23 | 15.75 | 16.11 | 16.11 | 1.26% | 1,663,931 |
Aug 21, 2025 | 15.41 | 15.94 | 15.19 | 15.91 | 15.91 | 2.78% | 1,636,584 |
Aug 20, 2025 | 15.62 | 15.90 | 15.35 | 15.48 | 15.48 | -2.03% | 1,678,877 |
Aug 19, 2025 | 16.16 | 16.34 | 15.69 | 15.80 | 15.80 | -2.23% | 2,578,279 |
Aug 18, 2025 | 15.54 | 16.19 | 15.48 | 16.16 | 16.16 | 3.59% | 2,784,898 |
Aug 15, 2025 | 15.31 | 15.96 | 15.25 | 15.60 | 15.60 | 2.03% | 6,048,884 |
Aug 14, 2025 | 14.25 | 15.67 | 13.29 | 15.29 | 15.29 | 9.29% | 10,675,349 |
Aug 13, 2025 | 14.04 | 14.11 | 13.77 | 13.99 | 13.99 | 0.58% | 2,458,010 |
Aug 12, 2025 | 13.53 | 14.05 | 13.47 | 13.91 | 13.91 | 2.88% | 1,982,067 |
Aug 11, 2025 | 13.41 | 13.77 | 13.10 | 13.52 | 13.52 | -0.37% | 1,815,806 |
Aug 8, 2025 | 13.87 | 13.89 | 13.57 | 13.57 | 13.57 | -1.81% | 988,861 |
Aug 7, 2025 | 13.93 | 13.98 | 13.51 | 13.82 | 13.82 | -0.29% | 1,269,686 |
Aug 6, 2025 | 13.70 | 13.87 | 13.49 | 13.86 | 13.86 | 1.54% | 1,076,192 |
Aug 5, 2025 | 13.75 | 13.80 | 13.64 | 13.65 | 13.65 | 0.07% | 1,264,119 |
Aug 4, 2025 | 13.84 | 13.88 | 13.62 | 13.64 | 13.64 | -0.44% | 2,410,290 |
Aug 1, 2025 | 13.84 | 13.93 | 13.51 | 13.70 | 13.70 | -2.00% | 950,291 |
Jul 31, 2025 | 14.40 | 14.46 | 13.91 | 13.98 | 13.98 | -1.89% | 1,625,306 |
Jul 30, 2025 | 14.59 | 14.59 | 14.17 | 14.25 | 14.25 | -1.66% | 1,123,693 |
Jul 29, 2025 | 14.49 | 14.67 | 14.37 | 14.49 | 14.49 | 0.84% | 788,998 |