Skip to main content
Cellebrite DI Ltd. (CLBT)
NASDAQ: CLBT · Real-Time Price · USD
15.47
-0.13 (-0.83%)
At close: Jun 20, 2025, 4:00 PM
15.82
+0.35 (2.26%)
After-hours: Jun 20, 2025, 7:57 PM EDT

Cellebrite DI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202515.6015.7615.3915.4715.47-0.83%1,418,052
Jun 18, 202515.9416.0415.5915.6015.60-2.38%1,295,513
Jun 17, 202515.8716.3015.7015.9815.980.31%1,208,596
Jun 16, 202515.7916.0915.7515.9315.930.95%1,548,171
Jun 13, 202516.0016.1615.6915.7815.78-2.83%1,338,458
Jun 12, 202516.2516.3115.9016.2416.240.50%1,202,727
Jun 11, 202516.3016.7016.0916.1616.16-0.68%1,541,093
Jun 10, 202516.6216.7116.0916.2716.27-2.11%2,127,952
Jun 9, 202516.7916.8616.5116.6216.620.54%1,284,645
Jun 6, 202516.7716.9316.3316.5316.53-1.84%2,121,048
Jun 5, 202516.8517.2816.6016.8416.841.08%1,294,771
Jun 4, 202516.8317.0016.5716.6616.66-1,109,936
Jun 3, 202516.3416.7116.1516.6616.661.90%1,891,184
Jun 2, 202516.6316.9016.3116.3516.35-1.98%1,661,562
May 30, 202516.7616.7816.4016.6816.68-0.60%1,831,182
May 29, 202517.0717.1016.7216.7816.78-1.12%1,007,951
May 28, 202517.2017.2516.9416.9716.97-1.11%1,142,194
May 27, 202517.4117.5517.0917.1617.16-0.29%1,311,291
May 23, 202516.5717.5116.4717.2117.212.99%1,554,683
May 22, 202516.8917.0116.6916.7116.71-1.07%1,241,971
May 21, 202517.0017.0416.7216.8916.89-0.94%1,377,993
May 20, 202517.1017.4316.9617.0517.050.18%1,492,362
May 19, 202517.2117.2416.9317.0217.02-2.24%1,187,479
May 16, 202517.1717.5017.0417.4117.410.81%1,846,312
May 15, 202517.6617.6716.8917.2717.27-3.03%1,772,399
May 14, 202516.9118.8516.6017.8117.81-11.48%5,350,641
May 13, 202519.7720.4519.6220.1220.121.36%1,200,562
May 12, 202520.0020.1019.2019.8519.850.05%1,162,761
May 9, 202519.3719.9119.1619.8419.842.90%913,027
May 8, 202519.3819.5519.1319.2819.281.05%894,870
May 7, 202519.3319.4618.7819.0819.08-2.00%1,067,241
May 6, 202519.5019.6618.9619.4719.47-1.22%1,014,087
May 5, 202520.0120.0419.6919.7119.71-2.14%1,004,857
May 2, 202520.0420.5320.0120.1420.141.41%762,064
May 1, 202520.2220.3019.7619.8619.860.35%856,398
Apr 30, 202519.8520.0219.3919.7919.79-1.54%1,361,259
Apr 29, 202519.7720.2219.5120.1020.101.62%469,983
Apr 28, 202519.6919.8819.4619.7819.780.71%609,069
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