Cellebrite DI Ltd. (CLBT)
NASDAQ: CLBT
· Real-Time Price · USD
15.33
1.34 (9.58%)
At close: Aug 14, 2025, 3:59 PM
15.47
0.91%
Pre-market: Aug 15, 2025, 05:24 AM EDT
CLBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.25 | 15.67 | 13.29 | 15.29 | 15.29 | 9.29% | 10,671,368 |
| Aug 13, 2025 | 14.04 | 14.11 | 13.77 | 13.99 | 13.99 | 0.58% | 2,458,010 |
| Aug 12, 2025 | 13.53 | 14.05 | 13.47 | 13.91 | 13.91 | 2.88% | 1,982,067 |
| Aug 11, 2025 | 13.41 | 13.77 | 13.10 | 13.52 | 13.52 | -0.37% | 1,815,806 |
| Aug 8, 2025 | 13.87 | 13.89 | 13.57 | 13.57 | 13.57 | -1.81% | 988,900 |
| Aug 7, 2025 | 13.93 | 13.98 | 13.51 | 13.82 | 13.82 | -0.29% | 1,269,700 |
| Aug 6, 2025 | 13.70 | 13.87 | 13.49 | 13.86 | 13.86 | 1.54% | 1,076,200 |
| Aug 5, 2025 | 13.75 | 13.80 | 13.64 | 13.65 | 13.65 | 0.07% | 1,264,119 |
| Aug 4, 2025 | 13.84 | 13.88 | 13.62 | 13.64 | 13.64 | -0.44% | 2,410,300 |
| Aug 1, 2025 | 13.84 | 13.93 | 13.51 | 13.70 | 13.70 | -2.00% | 950,300 |
| Jul 31, 2025 | 14.40 | 14.46 | 13.91 | 13.98 | 13.98 | -1.89% | 1,625,306 |
| Jul 30, 2025 | 14.59 | 14.59 | 14.17 | 14.25 | 14.25 | -1.66% | 1,123,700 |
| 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% | 2,327,200 |
| 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 |