Cellebrite DI Ltd. (CLBT)
NASDAQ: CLBT
· Real-Time Price · USD
16.61
0.24 (1.47%)
At close: Sep 05, 2025, 3:59 PM
16.40
-1.26%
After-hours: Sep 05, 2025, 05:27 PM EDT
CLBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.55 | 16.70 | 16.19 | 16.61 | 16.61 | 1.47% | 1,482,681 |
| Sep 4, 2025 | 16.60 | 16.83 | 16.33 | 16.37 | 16.37 | -0.85% | 4,336,509 |
| Sep 3, 2025 | 16.38 | 16.75 | 16.25 | 16.51 | 16.51 | 0.92% | 2,362,022 |
| Sep 2, 2025 | 16.30 | 16.40 | 16.08 | 16.36 | 16.36 | -0.24% | 1,600,676 |
| Aug 29, 2025 | 16.63 | 16.79 | 16.39 | 16.40 | 16.40 | -1.86% | 1,961,600 |
| Aug 28, 2025 | 16.47 | 16.83 | 16.47 | 16.71 | 16.71 | 1.46% | 2,076,570 |
| Aug 27, 2025 | 15.82 | 16.52 | 15.81 | 16.47 | 16.47 | 4.24% | 1,974,822 |
| Aug 26, 2025 | 15.83 | 16.07 | 15.71 | 15.80 | 15.80 | -0.19% | 1,408,714 |
| Aug 25, 2025 | 16.11 | 16.22 | 15.81 | 15.83 | 15.83 | -1.74% | 1,487,350 |
| Aug 22, 2025 | 15.98 | 16.23 | 15.75 | 16.11 | 16.11 | 1.26% | 1,663,931 |
| Aug 21, 2025 | 15.41 | 15.94 | 15.19 | 15.91 | 15.91 | 2.78% | 1,636,584 |
| Aug 20, 2025 | 15.62 | 15.90 | 15.35 | 15.48 | 15.48 | -2.03% | 1,678,877 |
| Aug 19, 2025 | 16.16 | 16.34 | 15.69 | 15.80 | 15.80 | -2.23% | 2,578,300 |
| Aug 18, 2025 | 15.54 | 16.18 | 15.48 | 16.16 | 16.16 | 3.59% | 2,784,900 |
| Aug 15, 2025 | 15.31 | 15.96 | 15.25 | 15.60 | 15.60 | 2.03% | 6,048,900 |
| Aug 14, 2025 | 14.25 | 15.67 | 13.29 | 15.29 | 15.29 | 9.29% | 10,675,349 |
| 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 |