Cellebrite DI Ltd. (CLBT)
NASDAQ: CLBT · Real-Time Price · USD
20.95
-0.06 (-0.29%)
Dec 5, 2024, 2:44 PM EST - Market open
Cellebrite DI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 4, 2024 | 20.56 | 21.14 | 20.56 | 21.01 | 21.01 | 2.99% | 1,875,964 |
Dec 3, 2024 | 20.36 | 20.65 | 20.04 | 20.40 | 20.40 | 0.20% | 1,222,553 |
Dec 2, 2024 | 20.15 | 20.55 | 20.03 | 20.36 | 20.36 | 0.89% | 1,775,658 |
Nov 29, 2024 | 20.00 | 20.41 | 19.97 | 20.18 | 20.18 | 1.46% | 1,052,063 |
Nov 27, 2024 | 19.90 | 19.99 | 19.39 | 19.89 | 19.89 | -0.20% | 1,535,875 |
Nov 26, 2024 | 19.94 | 20.29 | 19.79 | 19.93 | 19.93 | -0.30% | 1,834,751 |
Nov 25, 2024 | 19.95 | 20.24 | 19.76 | 19.99 | 19.99 | 1.37% | 3,171,187 |
Nov 22, 2024 | 20.25 | 20.43 | 19.70 | 19.72 | 19.72 | -2.28% | 2,164,812 |
Nov 21, 2024 | 19.09 | 20.25 | 19.09 | 20.18 | 20.18 | 6.21% | 1,957,695 |
Nov 20, 2024 | 18.73 | 19.26 | 18.72 | 19.00 | 19.00 | 1.28% | 2,054,204 |
Nov 19, 2024 | 17.40 | 18.78 | 17.27 | 18.76 | 18.76 | 7.38% | 1,553,560 |
Nov 18, 2024 | 17.88 | 17.89 | 17.25 | 17.47 | 17.47 | -1.30% | 1,143,841 |
Nov 15, 2024 | 17.93 | 17.93 | 17.50 | 17.70 | 17.70 | -1.45% | 852,029 |
Nov 14, 2024 | 17.99 | 18.27 | 17.45 | 17.96 | 17.96 | 0.84% | 1,981,534 |
Nov 13, 2024 | 18.70 | 18.70 | 17.76 | 17.81 | 17.81 | -4.14% | 2,088,355 |
Nov 12, 2024 | 18.14 | 18.99 | 18.14 | 18.58 | 18.58 | 1.14% | 1,859,204 |
Nov 11, 2024 | 18.59 | 18.68 | 17.91 | 18.37 | 18.37 | -1.29% | 1,862,251 |
Nov 8, 2024 | 18.80 | 18.94 | 18.41 | 18.61 | 18.61 | -0.96% | 1,434,023 |
Nov 7, 2024 | 19.21 | 19.30 | 18.58 | 18.79 | 18.79 | -1.57% | 1,834,982 |
Nov 6, 2024 | 19.67 | 21.00 | 18.01 | 19.09 | 19.09 | -0.31% | 3,729,985 |
Nov 5, 2024 | 18.75 | 19.77 | 18.75 | 19.15 | 19.15 | 3.23% | 2,579,885 |
Nov 4, 2024 | 18.43 | 18.63 | 18.07 | 18.55 | 18.55 | 0.11% | 1,175,815 |
Nov 1, 2024 | 18.29 | 18.59 | 18.18 | 18.53 | 18.53 | 2.09% | 1,159,914 |
Oct 31, 2024 | 18.17 | 18.41 | 17.93 | 18.15 | 18.15 | -1.14% | 1,220,028 |
Oct 30, 2024 | 18.50 | 18.63 | 18.21 | 18.36 | 18.36 | -0.65% | 954,780 |
Oct 29, 2024 | 18.13 | 18.50 | 17.97 | 18.48 | 18.48 | 1.32% | 853,924 |
Oct 28, 2024 | 18.29 | 18.61 | 18.20 | 18.24 | 18.24 | -0.27% | 1,005,707 |
Oct 25, 2024 | 18.08 | 18.29 | 17.93 | 18.29 | 18.29 | 1.95% | 1,084,946 |
Oct 24, 2024 | 18.00 | 18.07 | 17.71 | 17.94 | 17.94 | 0.17% | 1,020,143 |
Oct 23, 2024 | 18.05 | 18.26 | 17.85 | 17.91 | 17.91 | -0.78% | 438,928 |
Oct 22, 2024 | 18.15 | 18.21 | 17.95 | 18.05 | 18.05 | -0.55% | 853,904 |
Oct 21, 2024 | 18.15 | 18.23 | 17.86 | 18.15 | 18.15 | - | 1,081,441 |
Oct 18, 2024 | 18.60 | 18.76 | 18.14 | 18.15 | 18.15 | -1.84% | 1,244,438 |
Oct 17, 2024 | 18.20 | 18.51 | 18.04 | 18.49 | 18.49 | 1.82% | 1,075,918 |
Oct 16, 2024 | 18.21 | 18.45 | 17.94 | 18.16 | 18.16 | 0.39% | 1,209,039 |
Oct 15, 2024 | 18.09 | 18.26 | 17.65 | 18.09 | 18.09 | 0.17% | 1,697,285 |
Oct 14, 2024 | 18.11 | 18.37 | 17.89 | 18.06 | 18.06 | - | 742,682 |
Oct 11, 2024 | 17.77 | 18.44 | 17.77 | 18.06 | 18.06 | 1.80% | 1,546,542 |
Oct 10, 2024 | 18.14 | 18.27 | 17.69 | 17.74 | 17.74 | -2.04% | 1,429,803 |
Oct 9, 2024 | 18.25 | 18.73 | 18.03 | 18.11 | 18.11 | -0.17% | 1,261,970 |
Oct 8, 2024 | 17.67 | 18.22 | 17.55 | 18.14 | 18.14 | 2.60% | 1,366,402 |
Oct 7, 2024 | 17.30 | 18.00 | 17.16 | 17.68 | 17.68 | 2.14% | 2,038,557 |
Oct 4, 2024 | 17.01 | 17.35 | 16.79 | 17.31 | 17.31 | 4.59% | 1,186,838 |
Oct 3, 2024 | 16.53 | 16.87 | 16.40 | 16.55 | 16.55 | -0.78% | 1,273,840 |
Oct 2, 2024 | 16.34 | 16.85 | 16.21 | 16.68 | 16.68 | 0.97% | 1,099,568 |
Oct 1, 2024 | 16.96 | 17.00 | 16.37 | 16.52 | 16.52 | -1.90% | 647,258 |
Sep 30, 2024 | 16.74 | 17.15 | 16.70 | 16.84 | 16.84 | -0.06% | 1,165,882 |
Sep 27, 2024 | 17.22 | 17.25 | 16.72 | 16.85 | 16.85 | -2.12% | 529,122 |
Sep 26, 2024 | 16.75 | 17.38 | 16.52 | 17.22 | 17.22 | 3.55% | 780,304 |
Sep 25, 2024 | 17.01 | 17.03 | 16.49 | 16.63 | 16.63 | -1.39% | 1,855,713 |
Sep 24, 2024 | 17.40 | 17.40 | 16.77 | 16.86 | 16.86 | -2.54% | 965,082 |
Sep 23, 2024 | 17.67 | 17.74 | 17.27 | 17.30 | 17.30 | -0.57% | 526,438 |
Sep 20, 2024 | 17.33 | 17.56 | 17.25 | 17.40 | 17.40 | -0.23% | 777,404 |
Sep 19, 2024 | 17.68 | 17.82 | 17.32 | 17.44 | 17.44 | 1.10% | 767,190 |
Sep 18, 2024 | 17.44 | 17.62 | 17.24 | 17.25 | 17.25 | -1.20% | 405,905 |
Sep 17, 2024 | 17.60 | 17.63 | 17.09 | 17.46 | 17.46 | -0.34% | 834,283 |
Sep 16, 2024 | 17.51 | 17.61 | 17.19 | 17.52 | 17.52 | 0.06% | 1,003,868 |
Sep 13, 2024 | 16.96 | 17.54 | 16.96 | 17.51 | 17.51 | 3.24% | 741,596 |
Sep 12, 2024 | 16.63 | 17.02 | 16.53 | 16.96 | 16.96 | 1.92% | 792,064 |
Sep 11, 2024 | 16.43 | 16.73 | 16.14 | 16.64 | 16.64 | 0.79% | 747,389 |
Sep 10, 2024 | 16.50 | 16.71 | 16.28 | 16.51 | 16.51 | 0.55% | 489,281 |
Sep 9, 2024 | 16.48 | 16.70 | 16.41 | 16.42 | 16.42 | 0.49% | 738,428 |
Sep 6, 2024 | 16.98 | 16.98 | 16.04 | 16.34 | 16.34 | -3.03% | 1,573,079 |
Sep 5, 2024 | 16.67 | 16.96 | 16.62 | 16.85 | 16.85 | 0.06% | 477,681 |
Sep 4, 2024 | 16.76 | 16.97 | 16.51 | 16.84 | 16.84 | -0.65% | 927,402 |
Sep 3, 2024 | 17.05 | 17.29 | 16.75 | 16.95 | 16.95 | -0.64% | 1,603,063 |
Aug 30, 2024 | 16.97 | 17.19 | 16.97 | 17.06 | 17.06 | 0.59% | 1,500,848 |
Aug 29, 2024 | 17.16 | 17.41 | 16.94 | 16.96 | 16.96 | -0.29% | 1,460,088 |
Aug 28, 2024 | 17.46 | 17.46 | 16.91 | 17.01 | 17.01 | -2.24% | 1,312,929 |
Aug 27, 2024 | 16.79 | 17.48 | 16.79 | 17.40 | 17.40 | 3.76% | 1,653,008 |
Aug 26, 2024 | 17.10 | 17.11 | 16.68 | 16.77 | 16.77 | -2.22% | 1,714,384 |
Aug 23, 2024 | 16.77 | 17.28 | 16.63 | 17.15 | 17.15 | 2.51% | 1,382,618 |
Aug 22, 2024 | 16.80 | 17.03 | 16.67 | 16.73 | 16.73 | 0.66% | 1,418,369 |
Aug 21, 2024 | 16.74 | 17.00 | 16.38 | 16.62 | 16.62 | -0.95% | 1,424,501 |
Aug 20, 2024 | 16.34 | 16.84 | 16.28 | 16.78 | 16.78 | 2.50% | 2,207,394 |
Aug 19, 2024 | 16.66 | 16.89 | 16.33 | 16.37 | 16.37 | -0.43% | 2,170,456 |
Aug 16, 2024 | 14.88 | 16.59 | 14.71 | 16.44 | 16.44 | 9.89% | 3,567,247 |
Aug 15, 2024 | 15.60 | 16.42 | 14.43 | 14.96 | 14.96 | 7.32% | 6,443,868 |
Aug 14, 2024 | 13.81 | 14.07 | 13.78 | 13.94 | 13.94 | 1.01% | 1,665,261 |
Aug 13, 2024 | 13.46 | 13.97 | 13.40 | 13.80 | 13.80 | 3.45% | 1,478,184 |
Aug 12, 2024 | 13.50 | 13.64 | 13.19 | 13.34 | 13.34 | -1.55% | 1,055,052 |
Aug 9, 2024 | 13.28 | 13.71 | 13.24 | 13.55 | 13.55 | 2.34% | 1,211,569 |
Aug 8, 2024 | 12.79 | 13.25 | 12.76 | 13.24 | 13.24 | 4.01% | 761,989 |
Aug 7, 2024 | 12.65 | 13.05 | 12.63 | 12.73 | 12.73 | 2.58% | 987,199 |
Aug 6, 2024 | 12.55 | 12.64 | 12.26 | 12.41 | 12.41 | 0.08% | 1,166,382 |
Aug 5, 2024 | 12.07 | 12.64 | 11.90 | 12.40 | 12.40 | -4.47% | 1,065,172 |
Aug 2, 2024 | 13.09 | 13.12 | 12.66 | 12.98 | 12.98 | -3.06% | 1,246,055 |
Aug 1, 2024 | 13.85 | 13.94 | 13.18 | 13.39 | 13.39 | -2.26% | 1,122,592 |
Jul 31, 2024 | 13.70 | 13.92 | 13.67 | 13.70 | 13.70 | 0.22% | 1,163,333 |
Jul 30, 2024 | 13.66 | 13.85 | 13.53 | 13.67 | 13.67 | 0.29% | 596,170 |
Jul 29, 2024 | 14.09 | 14.11 | 13.60 | 13.63 | 13.63 | -2.47% | 912,629 |
Jul 26, 2024 | 13.87 | 14.05 | 13.84 | 13.98 | 13.98 | 2.01% | 1,601,537 |
Jul 25, 2024 | 13.35 | 13.87 | 13.26 | 13.70 | 13.70 | 3.24% | 1,339,535 |
Jul 24, 2024 | 13.49 | 13.85 | 13.19 | 13.27 | 13.27 | -1.99% | 1,429,898 |
Jul 23, 2024 | 13.20 | 13.55 | 13.08 | 13.54 | 13.54 | 2.97% | 2,146,833 |
Jul 22, 2024 | 12.84 | 13.23 | 12.74 | 13.15 | 13.15 | 4.78% | 1,419,230 |
Jul 19, 2024 | 12.67 | 12.68 | 12.41 | 12.55 | 12.55 | -0.08% | 633,627 |
Jul 18, 2024 | 12.99 | 13.11 | 12.40 | 12.56 | 12.56 | -1.80% | 1,917,867 |
Jul 17, 2024 | 12.07 | 12.98 | 12.04 | 12.79 | 12.79 | 6.05% | 5,592,658 |
Jul 16, 2024 | 11.85 | 12.12 | 11.77 | 12.06 | 12.06 | 1.86% | 1,323,851 |