Cellebrite DI Ltd. (CLBT)
NASDAQ: CLBT · Real-Time Price · USD
14.25
-0.24 (-1.66%)
At close: Jul 30, 2025, 4:00 PM
14.42
+0.17 (1.20%)
After-hours: Jul 30, 2025, 7:51 PM EDT
Cellebrite DI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 14.59 | 14.59 | 14.17 | 14.25 | 14.25 | -1.66% | 1,122,292 |
| Jul 29, 2025 | 14.49 | 14.67 | 14.37 | 14.49 | 14.49 | 0.84% | 788,998 |
| Jul 28, 2025 | 14.40 | 14.47 | 14.20 | 14.37 | 14.37 | 0.35% | 1,010,142 |
| Jul 25, 2025 | 14.61 | 14.63 | 14.26 | 14.32 | 14.32 | -1.78% | 1,071,968 |
| Jul 24, 2025 | 14.70 | 14.78 | 14.38 | 14.58 | 14.58 | -0.88% | 2,327,173 |
| Jul 23, 2025 | 14.55 | 14.88 | 14.26 | 14.71 | 14.71 | 3.16% | 2,669,572 |
| Jul 22, 2025 | 14.17 | 14.34 | 14.08 | 14.26 | 14.26 | 0.42% | 1,624,430 |
| Jul 21, 2025 | 14.51 | 14.70 | 14.15 | 14.20 | 14.20 | -1.25% | 1,421,550 |
| Jul 18, 2025 | 14.55 | 14.66 | 14.27 | 14.38 | 14.38 | -1.10% | 1,440,837 |
| Jul 17, 2025 | 14.28 | 14.70 | 14.17 | 14.54 | 14.54 | 2.32% | 2,152,214 |
| Jul 16, 2025 | 14.26 | 14.37 | 13.95 | 14.21 | 14.21 | -0.28% | 1,453,123 |
| Jul 15, 2025 | 14.73 | 14.85 | 14.18 | 14.25 | 14.25 | -2.53% | 1,524,660 |
| Jul 14, 2025 | 14.60 | 14.79 | 14.53 | 14.62 | 14.62 | 0.21% | 1,451,960 |
| Jul 11, 2025 | 14.72 | 14.83 | 14.37 | 14.59 | 14.59 | -1.08% | 1,385,396 |
| Jul 10, 2025 | 15.31 | 15.35 | 14.59 | 14.75 | 14.75 | -3.91% | 1,589,284 |
| Jul 9, 2025 | 15.24 | 15.38 | 15.06 | 15.35 | 15.35 | 0.99% | 1,428,036 |
| Jul 8, 2025 | 15.16 | 15.30 | 14.88 | 15.20 | 15.20 | -0.33% | 1,856,116 |
| Jul 7, 2025 | 15.48 | 15.60 | 15.22 | 15.25 | 15.25 | -1.29% | 808,227 |
| Jul 3, 2025 | 15.32 | 15.63 | 15.08 | 15.45 | 15.45 | 1.64% | 1,149,826 |
| Jul 2, 2025 | 15.81 | 15.87 | 15.14 | 15.20 | 15.20 | -3.86% | 1,356,607 |
| Jul 1, 2025 | 15.91 | 16.02 | 15.51 | 15.81 | 15.81 | -1.19% | 1,543,032 |
| Jun 30, 2025 | 16.00 | 16.12 | 15.78 | 16.00 | 16.00 | 1.07% | 1,961,734 |
| Jun 27, 2025 | 16.38 | 16.38 | 15.79 | 15.83 | 15.83 | -2.94% | 1,859,489 |
| Jun 26, 2025 | 16.36 | 16.48 | 16.11 | 16.31 | 16.31 | 0.43% | 1,510,352 |
| Jun 25, 2025 | 16.38 | 16.56 | 16.15 | 16.24 | 16.24 | -0.12% | 1,377,233 |
| Jun 24, 2025 | 16.36 | 16.49 | 16.06 | 16.26 | 16.26 | 0.87% | 1,519,535 |
| Jun 23, 2025 | 15.49 | 16.14 | 15.20 | 16.12 | 16.12 | 4.20% | 1,571,341 |
| Jun 20, 2025 | 15.60 | 15.76 | 15.39 | 15.47 | 15.47 | -0.83% | 1,418,052 |
| Jun 18, 2025 | 15.94 | 16.04 | 15.59 | 15.60 | 15.60 | -2.38% | 1,295,513 |
| Jun 17, 2025 | 15.87 | 16.30 | 15.70 | 15.98 | 15.98 | 0.31% | 1,208,596 |
| Jun 16, 2025 | 15.79 | 16.09 | 15.75 | 15.93 | 15.93 | 0.95% | 1,548,171 |
| Jun 13, 2025 | 16.00 | 16.16 | 15.69 | 15.78 | 15.78 | -2.83% | 1,338,458 |
| Jun 12, 2025 | 16.25 | 16.31 | 15.90 | 16.24 | 16.24 | 0.50% | 1,202,727 |
| Jun 11, 2025 | 16.30 | 16.70 | 16.09 | 16.16 | 16.16 | -0.68% | 1,541,093 |
| Jun 10, 2025 | 16.62 | 16.71 | 16.09 | 16.27 | 16.27 | -2.11% | 2,127,952 |
| Jun 9, 2025 | 16.79 | 16.86 | 16.51 | 16.62 | 16.62 | 0.54% | 1,284,645 |
| Jun 6, 2025 | 16.77 | 16.93 | 16.33 | 16.53 | 16.53 | -1.84% | 2,121,048 |
| Jun 5, 2025 | 16.85 | 17.28 | 16.60 | 16.84 | 16.84 | 1.08% | 1,294,771 |
| Jun 4, 2025 | 16.83 | 17.00 | 16.57 | 16.66 | 16.66 | - | 1,109,936 |
| Jun 3, 2025 | 16.34 | 16.71 | 16.15 | 16.66 | 16.66 | 1.90% | 1,891,184 |
| Jun 2, 2025 | 16.63 | 16.90 | 16.31 | 16.35 | 16.35 | -1.98% | 1,661,562 |
| May 30, 2025 | 16.76 | 16.78 | 16.40 | 16.68 | 16.68 | -0.60% | 1,831,182 |
| May 29, 2025 | 17.07 | 17.10 | 16.72 | 16.78 | 16.78 | -1.12% | 1,007,951 |
| May 28, 2025 | 17.20 | 17.25 | 16.94 | 16.97 | 16.97 | -1.11% | 1,142,194 |
| May 27, 2025 | 17.41 | 17.55 | 17.09 | 17.16 | 17.16 | -0.29% | 1,311,291 |
| May 23, 2025 | 16.57 | 17.51 | 16.47 | 17.21 | 17.21 | 2.99% | 1,554,683 |
| May 22, 2025 | 16.89 | 17.01 | 16.69 | 16.71 | 16.71 | -1.07% | 1,241,971 |
| May 21, 2025 | 17.00 | 17.04 | 16.72 | 16.89 | 16.89 | -0.94% | 1,377,993 |
| May 20, 2025 | 17.10 | 17.43 | 16.96 | 17.05 | 17.05 | 0.18% | 1,492,362 |
| May 19, 2025 | 17.21 | 17.24 | 16.93 | 17.02 | 17.02 | -2.24% | 1,187,479 |