Cellebrite DI Ltd. CLBT
NASDAQ · United States · Technology Services
$11.18-0.08 (-0.71%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.14 | -1.07% | $11.36 | $11.39 | $11.03 | 803.81K |
| 2026-09-30 | $11.26 | +3.02% | $10.92 | $11.31 | $10.82 | 3.11M |
| 2026-09-29 | $10.93 | -1.26% | $11.00 | $11.01 | $10.80 | 3.51M |
| 2026-09-28 | $11.07 | +2.59% | $10.67 | $11.10 | $10.48 | 2.88M |
| 2026-09-25 | $10.79 | -5.10% | $11.34 | $11.34 | $10.70 | 3.43M |
| 2026-09-24 | $11.37 | -1.13% | $11.43 | $11.54 | $11.29 | 1.25M |
| 2026-09-23 | $11.50 | -1.37% | $11.71 | $11.88 | $11.47 | 3.44M |
| 2026-09-22 | $11.66 | +0.87% | $11.75 | $11.78 | $11.41 | 3.62M |
| 2026-09-21 | $11.56 | -0.52% | $11.62 | $11.65 | $11.32 | 4.42M |
| 2026-09-18 | $11.62 | -1.69% | $11.82 | $11.82 | $11.49 | 1.61M |
| 2026-09-17 | $11.82 | +3.41% | $11.43 | $11.83 | $11.34 | 1.84M |
| 2026-09-16 | $11.43 | +1.60% | $11.12 | $11.56 | $11.12 | 2.46M |
| 2026-09-15 | $11.25 | -3.60% | $11.41 | $11.56 | $11.23 | 4.55M |
| 2026-09-14 | $11.67 | +3.92% | $11.27 | $11.85 | $11.25 | 3.54M |
| 2026-09-11 | $11.23 | -0.84% | $11.42 | $11.50 | $11.05 | 2.37M |
| 2026-09-10 | $11.32 | -0.92% | $11.25 | $11.46 | $11.06 | 2.40M |
| 2026-09-09 | $11.43 | -0.17% | $11.42 | $11.56 | $11.25 | 2.63M |
| 2026-09-08 | $11.45 | 0.00% | $11.33 | $11.53 | $11.15 | 3.78M |
| 2026-09-04 | $11.45 | -4.10% | $11.94 | $11.94 | $11.43 | 3.30M |
| 2026-09-03 | $11.94 | +2.75% | $11.84 | $11.99 | $11.65 | 1.36M |
| 2026-09-02 | $11.62 | -1.94% | $11.86 | $11.97 | $11.40 | 2.13M |
| 2026-09-01 | $11.85 | -1.25% | $11.88 | $11.98 | $11.81 | 1.77M |
| 2026-08-31 | $12.00 | +0.08% | $11.80 | $12.13 | $11.80 | 1.33M |
| 2026-08-28 | $11.99 | -2.44% | $12.28 | $12.43 | $11.93 | 1.54M |
| 2026-08-27 | $12.29 | +5.77% | $11.90 | $12.36 | $11.90 | 2.94M |
| 2026-08-26 | $11.62 | +2.92% | $11.13 | $11.65 | $11.06 | 2.37M |
| 2026-08-25 | $11.29 | -1.74% | $11.40 | $11.56 | $11.20 | 2.60M |
| 2026-08-24 | $11.49 | +3.98% | $11.06 | $11.78 | $11.01 | 3.46M |
| 2026-08-21 | $11.05 | -2.30% | $11.30 | $11.40 | $11.01 | 3.81M |
| 2026-08-20 | $11.31 | +0.62% | $11.20 | $11.44 | $10.97 | 4.01M |
| 2026-08-19 | $11.24 | +2.18% | $10.85 | $11.35 | $10.81 | 6.08M |
| 2026-08-18 | $11.00 | +5.36% | $10.44 | $11.04 | $10.32 | 7.73M |
| 2026-08-17 | $10.44 | -6.28% | $11.19 | $11.42 | $10.32 | 8.23M |
| 2026-08-14 | $11.14 | +3.15% | $10.83 | $11.20 | $10.78 | 7.85M |
| 2026-08-13 | $10.80 | -29.18% | $10.32 | $10.83 | $9.58 | 36.75M |
| 2026-08-12 | $15.25 | -4.87% | $15.79 | $16.10 | $15.06 | 2.88M |
| 2026-08-11 | $16.03 | +0.82% | $15.82 | $16.43 | $15.72 | 2.12M |
| 2026-08-10 | $15.90 | -0.69% | $15.68 | $16.39 | $15.68 | 861.20K |
| 2026-08-07 | $16.01 | +3.56% | $15.83 | $16.01 | $15.42 | 854.80K |
| 2026-08-06 | $15.46 | -1.15% | $15.20 | $15.65 | $15.01 | 644.50K |
| 2026-08-05 | $15.64 | -0.89% | $15.81 | $15.97 | $15.44 | 691.00K |
| 2026-08-04 | $15.78 | +4.71% | $14.87 | $15.80 | $14.81 | 944.30K |
| 2026-08-03 | $15.07 | +2.17% | $15.00 | $15.38 | $14.80 | 949.50K |
| 2026-07-31 | $14.75 | +1.24% | $14.45 | $14.82 | $14.35 | 651.00K |
| 2026-07-30 | $14.57 | -3.32% | $14.85 | $14.92 | $14.16 | 948.30K |
| 2026-07-29 | $15.07 | +1.48% | $14.84 | $15.35 | $14.61 | 1.50M |
| 2026-07-28 | $14.85 | +1.43% | $14.67 | $15.08 | $14.45 | 957.60K |
| 2026-07-27 | $14.64 | +2.99% | $14.55 | $14.89 | $14.45 | 902.90K |
| 2026-07-24 | $14.22 | +1.10% | $14.32 | $14.41 | $14.09 | 957.40K |
| 2026-07-23 | $14.06 | -0.85% | $14.27 | $14.38 | $13.87 | 1.09M |
| 2026-07-22 | $14.18 | -3.86% | $14.74 | $14.80 | $14.06 | 1.81M |
| 2026-07-21 | $14.75 | -4.03% | $15.14 | $15.34 | $14.67 | 1.69M |
| 2026-07-20 | $15.37 | -0.45% | $15.25 | $15.55 | $15.04 | 1.02M |
| 2026-07-17 | $15.44 | -2.46% | $15.46 | $15.90 | $15.24 | 1.09M |
| 2026-07-16 | $15.83 | 0.00% | $15.84 | $15.98 | $15.46 | 1.21M |
| 2026-07-15 | $15.83 | -2.16% | $16.45 | $16.64 | $15.70 | 1.73M |
| 2026-07-14 | $16.18 | +0.31% | $16.06 | $16.81 | $15.69 | 1.25M |
| 2026-07-13 | $16.13 | +1.19% | $16.31 | $16.54 | $15.92 | 2.09M |
| 2026-07-10 | $15.94 | -1.18% | $16.47 | $16.50 | $15.88 | 1.37M |
| 2026-07-09 | $16.13 | -2.30% | $16.12 | $16.50 | $16.06 | 1.14M |
| 2026-07-08 | $16.51 | -0.36% | $16.45 | $16.62 | $16.17 | 1.59M |
| 2026-07-07 | $16.57 | -0.24% | $16.73 | $17.05 | $16.48 | 1.61M |
| 2026-07-06 | $16.61 | +6.13% | $15.49 | $16.64 | $15.45 | 2.33M |
| 2026-07-02 | $15.65 | +1.29% | $15.48 | $15.99 | $15.37 | 3.80M |
| 2026-07-01 | $15.45 | +5.82% | $14.76 | $15.82 | $14.76 | 3.25M |
| 2026-06-30 | $14.60 | +2.96% | $14.10 | $14.64 | $14.00 | 2.40M |
| 2026-06-29 | $14.18 | +3.05% | $14.02 | $14.25 | $13.92 | 1.91M |
| 2026-06-26 | $13.76 | +8.95% | $12.57 | $13.79 | $12.57 | 3.16M |
| 2026-06-25 | $12.63 | -0.47% | $12.53 | $12.82 | $12.35 | 2.36M |
| 2026-06-24 | $12.69 | -0.39% | $12.74 | $13.08 | $12.61 | 1.56M |
| 2026-06-23 | $12.74 | +2.58% | $12.41 | $12.92 | $12.41 | 1.48M |
| 2026-06-22 | $12.42 | -3.20% | $12.45 | $12.79 | $12.16 | 1.96M |
| 2026-06-18 | $12.83 | +2.89% | $12.42 | $12.98 | $12.22 | 4.43M |
| 2026-06-17 | $12.47 | -2.65% | $12.78 | $12.99 | $12.42 | 2.42M |
| 2026-06-16 | $12.81 | -1.84% | $12.96 | $13.16 | $12.69 | 1.10M |
| 2026-06-15 | $13.05 | +1.64% | $12.95 | $13.24 | $12.88 | 1.57M |
| 2026-06-12 | $12.84 | 0.00% | $12.84 | $12.90 | $12.41 | 1.31M |
| 2026-06-11 | $12.84 | -1.15% | $12.80 | $12.99 | $12.55 | 1.30M |
| 2026-06-10 | $12.99 | +0.08% | $12.64 | $13.27 | $12.61 | 1.59M |
| 2026-06-09 | $12.98 | -3.35% | $13.11 | $13.20 | $12.62 | 3.79M |
| 2026-06-08 | $13.43 | -2.75% | $13.81 | $13.90 | $13.23 | 1.32M |
| 2026-06-05 | $13.81 | -3.36% | $14.49 | $14.49 | $13.80 | 1.25M |
| 2026-06-04 | $14.29 | +0.78% | $14.29 | $14.64 | $14.10 | 1.50M |
| 2026-06-03 | $14.18 | -5.34% | $14.69 | $14.72 | $13.97 | 1.55M |
| 2026-06-02 | $14.98 | -5.61% | $15.25 | $15.62 | $14.97 | 1.77M |
| 2026-06-01 | $15.87 | +7.74% | $14.80 | $16.11 | $14.80 | 5.24M |
| 2026-05-29 | $14.73 | +11.59% | $13.36 | $14.81 | $13.36 | 4.60M |
| 2026-05-28 | $13.20 | +3.94% | $12.89 | $13.53 | $12.65 | 1.71M |
| 2026-05-27 | $12.70 | -1.47% | $12.72 | $13.08 | $12.62 | 2.23M |
| 2026-05-26 | $12.89 | -2.20% | $13.06 | $13.19 | $12.77 | 1.52M |