Cellebrite DI Ltd.
22.43
0.15 (0.67%)
At close: Jan 15, 2025, 10:29 AM

CLBT Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 21.98 22.53 21.86 22.28 0.47 2.15% 1,287,572
Jan 13, 2025 21.18 21.85 20.76 21.81 0.24 1.11% 1,689,259
Jan 10, 2025 21.58 21.95 21.00 21.57 -0.26 -1.19% 1,587,346
Jan 8, 2025 22.09 22.10 21.52 21.83 -0.13 -0.59% 2,116,286
Jan 7, 2025 22.37 22.38 21.10 21.96 -0.28 -1.26% 808,000
Jan 6, 2025 22.37 22.74 22.03 22.24 0.14 0.63% 672,823
Jan 3, 2025 21.66 22.15 21.61 22.10 0.44 2.03% 786,758
Jan 2, 2025 22.13 22.25 21.35 21.66 -0.37 -1.68% 613,322
Dec 31, 2024 22.49 22.49 21.61 22.03 0.01 0.05% 721,745
Dec 30, 2024 21.99 22.16 21.46 22.02 -0.18 -0.81% 675,936
Dec 27, 2024 22.46 22.52 21.80 22.20 -0.31 -1.38% 609,946
Dec 26, 2024 22.40 22.63 22.27 22.51 0.05 0.22% 615,727
Dec 24, 2024 22.62 22.73 22.33 22.46 0.28 1.26% 494,632
Dec 23, 2024 22.76 22.91 22.05 22.18 -0.34 -1.51% 1,242,800
Dec 20, 2024 21.25 22.63 21.06 22.52 1.23 5.78% 1,980,646
Dec 19, 2024 20.70 21.52 20.61 21.29 0.88 4.31% 1,571,739
Dec 18, 2024 20.31 21.07 20.05 20.41 0.18 0.89% 2,255,617
Dec 17, 2024 20.10 20.38 19.67 20.23 -0.06 -0.30% 1,185,881
Dec 16, 2024 20.15 20.31 19.69 20.29 0.41 2.06% 571,135
Dec 13, 2024 20.10 20.12 19.57 19.88 -0.16 -0.80% 664,200
Dec 12, 2024 20.00 20.36 19.75 20.04 -0.35 -1.72% 410,767
Dec 11, 2024 19.90 20.50 19.51 20.39 0.50 2.51% 703,657
Dec 10, 2024 19.85 20.46 19.62 19.89 0.01 0.05% 723,900
Dec 9, 2024 21.30 21.30 19.82 19.88 -1.47 -6.89% 983,947
Dec 6, 2024 21.09 21.72 20.99 21.35 0.45 2.15% 1,109,700
Dec 5, 2024 21.05 21.23 20.85 20.90 -0.11 -0.52% 785,505
Dec 4, 2024 20.56 21.14 20.56 21.01 0.61 2.99% 1,875,964
Dec 3, 2024 20.36 20.65 20.04 20.40 0.04 0.20% 1,222,600
Dec 2, 2024 20.15 20.55 20.03 20.36 0.18 0.89% 1,775,658
Nov 29, 2024 20.00 20.41 19.97 20.18 0.29 1.46% 1,052,100
Nov 27, 2024 19.90 19.99 19.39 19.89 -0.04 -0.20% 1,535,900
Nov 26, 2024 19.94 20.29 19.79 19.93 -0.06 -0.30% 1,834,751
Nov 25, 2024 19.95 20.24 19.76 19.99 0.27 1.37% 3,171,187
Nov 22, 2024 20.25 20.43 19.70 19.72 -0.46 -2.28% 2,164,812
Nov 21, 2024 19.09 20.25 19.09 20.18 1.18 6.21% 1,957,695
Nov 20, 2024 18.73 19.26 18.72 19.00 0.24 1.28% 2,054,204
Nov 19, 2024 17.40 18.78 17.27 18.76 1.29 7.38% 1,553,600
Nov 18, 2024 17.88 17.89 17.25 17.47 -0.23 -1.30% 1,143,841
Nov 15, 2024 17.93 17.93 17.50 17.70 -0.26 -1.45% 852,029
Nov 14, 2024 17.99 18.27 17.45 17.96 0.15 0.84% 1,981,534
Nov 13, 2024 18.70 18.70 17.76 17.81 -0.77 -4.14% 2,088,400
Nov 12, 2024 18.14 18.99 18.14 18.58 0.21 1.14% 1,859,204
Nov 11, 2024 18.59 18.68 17.91 18.37 -0.24 -1.29% 1,862,251
Nov 8, 2024 18.80 18.94 18.41 18.61 -0.18 -0.96% 1,434,023
Nov 7, 2024 19.21 19.30 18.58 18.79 -0.30 -1.57% 1,834,982
Nov 6, 2024 19.67 21.00 18.01 19.09 -0.06 -0.31% 3,730,000
Nov 5, 2024 18.75 19.77 18.75 19.15 0.60 3.23% 2,579,885
Nov 4, 2024 18.43 18.63 18.07 18.55 0.02 0.11% 1,175,815
Nov 1, 2024 18.29 18.59 18.18 18.53 0.38 2.09% 1,159,914
Oct 31, 2024 18.17 18.41 17.93 18.15 -0.21 -1.14% 1,220,028

Create Price Alert on CLBT

Your price alert will notify you when the stock price is above 22.43.

Add to Watchlist