Skip to main content
Cellebrite DI Ltd. (CLBT)
NASDAQ: CLBT · Real-Time Price · USD
19.12
+0.05 (0.26%)
At close: Feb 21, 2025, 4:00 PM
19.46
+0.34 (1.78%)
After-hours: Feb 21, 2025, 4:48 PM EST

Cellebrite DI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202519.6519.6518.4819.0719.07-3.00%2,255,402
Feb 19, 202520.3020.3619.5919.6619.66-3.10%2,907,568
Feb 18, 202520.5620.6719.6920.2920.29-1.02%4,099,916
Feb 14, 202521.3721.4220.3520.5020.50-5.53%2,973,689
Feb 13, 202524.8625.0321.6221.7021.70-12.92%3,823,082
Feb 12, 202523.8724.9623.7724.9224.922.98%2,602,281
Feb 11, 202525.4025.4724.1524.2024.20-4.95%2,910,184
Feb 10, 202525.4825.8725.3025.4625.460.20%1,971,315
Feb 7, 202525.3625.7925.2425.4125.410.79%2,174,513
Feb 6, 202526.1526.3025.0425.2125.21-3.04%2,347,921
Feb 5, 202525.6126.0425.4526.0026.002.12%1,779,045
Feb 4, 202525.3125.9524.8525.4625.463.20%2,997,522
Feb 3, 202523.3624.8923.1024.6724.672.62%2,374,491
Jan 31, 202524.1824.4823.7824.0424.040.17%1,767,303
Jan 30, 202524.1224.3823.8324.0024.000.17%1,476,415
Jan 29, 202524.5224.6223.8423.9623.96-0.87%1,875,225
Jan 28, 202523.2024.3222.7824.1724.175.09%2,401,094
Jan 27, 202523.0023.7322.5923.0023.00-2.95%1,736,496
Jan 24, 202523.5023.8823.4523.7023.701.20%1,482,004
Jan 23, 202523.5623.7023.2923.4223.42-1.89%1,392,532
Jan 22, 202523.5124.1823.5023.8723.873.15%1,940,793
Jan 21, 202523.0923.4722.9023.1423.141.58%1,167,118
Jan 17, 202523.0723.1422.6222.7822.78-0.87%1,221,577
Jan 16, 202522.9523.5022.8022.9822.980.31%1,874,937
Jan 15, 202522.8823.0822.2222.9122.912.83%2,448,307
Jan 14, 202521.9822.5321.8622.2822.282.15%1,697,737
Jan 13, 202521.1821.8520.7621.8121.811.11%1,689,259
Jan 10, 202521.5821.9521.0021.5721.57-1.19%1,587,346
Jan 8, 202522.0922.1021.5221.8321.83-0.59%2,116,286
Jan 7, 202522.3722.3821.1021.9621.96-1.26%807,992
Jan 6, 202522.3722.7422.0322.2422.240.63%672,823
Jan 3, 202521.6622.1521.6122.1022.102.03%786,758
Jan 2, 202522.1322.2521.3521.6621.66-1.68%613,322
Dec 31, 202422.4922.4921.6122.0322.030.05%721,745
Dec 30, 202421.9922.1621.4622.0222.02-0.81%675,936
Dec 27, 202422.4622.5221.8022.2022.20-1.38%609,946
Dec 26, 202422.4022.6322.2722.5122.510.24%615,727
Dec 24, 202422.6222.7322.3322.4622.461.24%494,632
Dec 23, 202422.7622.9122.0522.1822.18-1.51%1,242,766
Dec 20, 202421.2522.6321.0622.5222.525.78%1,980,646
Dec 19, 202420.7021.5220.6121.2921.294.31%1,571,739
Dec 18, 202420.3121.0720.0520.4120.410.89%2,255,617
Dec 17, 202420.1020.3819.6720.2320.23-0.30%1,185,881
Dec 16, 202420.1520.3119.6920.2920.292.06%571,135
Dec 13, 202420.1020.1219.5719.8819.88-0.80%664,188
Dec 12, 202420.0020.3619.7520.0420.04-1.72%410,767
Dec 11, 202419.9020.5019.5120.3920.392.51%703,657
Dec 10, 202419.8520.4619.6219.8919.890.05%723,892
Dec 9, 202421.3021.3019.8219.8819.88-6.89%983,947
Dec 6, 202421.0921.7220.9921.3521.352.15%1,109,698
Dec 5, 202421.0521.2320.8520.9020.90-0.52%785,505
Dec 4, 202420.5621.1420.5621.0121.012.99%1,875,964
Dec 3, 202420.3620.6520.0420.4020.400.20%1,222,553
Dec 2, 202420.1520.5520.0320.3620.360.89%1,775,658
Nov 29, 202420.0020.4119.9720.1820.181.46%1,052,063
Nov 27, 202419.9019.9919.3919.8919.89-0.20%1,535,875
Nov 26, 202419.9420.2919.7919.9319.93-0.30%1,834,751
Nov 25, 202419.9520.2419.7619.9919.991.37%3,171,187
Nov 22, 202420.2520.4319.7019.7219.72-2.28%2,164,812
Nov 21, 202419.0920.2519.0920.1820.186.21%1,957,695
Nov 20, 202418.7319.2618.7219.0019.001.28%2,054,204
Nov 19, 202417.4018.7817.2718.7618.767.38%1,553,560
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