Cellebrite DI Ltd. (CLBT)
NASDAQ: CLBT
· Real-Time Price · USD
18.63
0.33 (1.80%)
At close: Sep 26, 2025, 3:59 PM
18.50
-0.70%
After-hours: Sep 26, 2025, 07:16 PM EDT
CLBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.42 | 18.71 | 18.27 | 18.63 | 18.63 | 1.80% | 1,150,192 |
| Sep 25, 2025 | 18.24 | 18.41 | 17.94 | 18.30 | 18.30 | -0.87% | 1,034,680 |
| Sep 24, 2025 | 18.10 | 18.89 | 17.96 | 18.46 | 18.46 | 3.42% | 3,953,000 |
| Sep 23, 2025 | 18.07 | 18.16 | 17.80 | 17.85 | 17.85 | -0.67% | 1,485,171 |
| Sep 22, 2025 | 17.52 | 18.02 | 17.26 | 17.97 | 17.97 | 2.04% | 1,655,603 |
| Sep 19, 2025 | 17.85 | 17.95 | 17.36 | 17.61 | 17.61 | -1.45% | 1,577,174 |
| Sep 18, 2025 | 17.74 | 17.98 | 17.41 | 17.87 | 17.87 | 3.53% | 1,568,600 |
| Sep 17, 2025 | 17.31 | 17.49 | 17.08 | 17.26 | 17.26 | 0.00% | 996,928 |
| Sep 16, 2025 | 17.41 | 17.54 | 17.22 | 17.26 | 17.26 | -0.98% | 1,393,333 |
| Sep 15, 2025 | 16.82 | 17.49 | 16.67 | 17.43 | 17.43 | 3.75% | 1,790,782 |
| Sep 12, 2025 | 17.20 | 17.25 | 16.67 | 16.80 | 16.80 | -2.21% | 1,578,700 |
| Sep 11, 2025 | 17.21 | 17.63 | 17.14 | 17.18 | 17.18 | 0.47% | 964,883 |
| Sep 10, 2025 | 17.37 | 17.62 | 16.92 | 17.10 | 17.10 | -0.98% | 2,895,908 |
| Sep 9, 2025 | 17.00 | 17.51 | 16.96 | 17.27 | 17.27 | 1.05% | 2,348,933 |
| Sep 8, 2025 | 16.65 | 17.20 | 16.61 | 17.09 | 17.09 | 2.89% | 2,384,702 |
| Sep 5, 2025 | 16.55 | 16.70 | 16.19 | 16.61 | 16.61 | 1.47% | 1,514,434 |
| 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 |