Cellebrite DI Ltd. (CLBTW)
NASDAQ: CLBTW
· Real-Time Price · USD
5.25
-0.69 (-11.62%)
At close: Sep 16, 2024, 10:00 PM
CLBTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2024 | 5.70 | 5.90 | 4.50 | 5.25 | 5.25 | -11.76% | 3,922 |
| Sep 13, 2024 | 5.68 | 6.05 | 5.68 | 5.95 | 5.95 | 3.12% | 151,144 |
| Sep 12, 2024 | 5.65 | 5.80 | 5.65 | 5.77 | 5.77 | 2.12% | 86,401 |
| Sep 11, 2024 | 5.55 | 5.68 | 5.52 | 5.65 | 5.65 | 0.89% | 92,470 |
| Sep 10, 2024 | 5.65 | 5.67 | 5.56 | 5.60 | 5.60 | -0.36% | 42,875 |
| Sep 9, 2024 | 5.71 | 5.71 | 5.58 | 5.62 | 5.62 | 1.08% | 247,391 |
| Sep 6, 2024 | 5.66 | 5.76 | 5.46 | 5.56 | 5.56 | -3.47% | 1,692,586 |
| Sep 5, 2024 | 5.64 | 5.77 | 5.63 | 5.76 | 5.76 | 0.17% | 29,231 |
| Sep 4, 2024 | 5.70 | 5.79 | 5.68 | 5.75 | 5.75 | -0.69% | 65,184 |
| Sep 3, 2024 | 5.79 | 5.92 | 5.72 | 5.79 | 5.79 | -0.34% | 283,860 |
| Aug 30, 2024 | 5.79 | 5.86 | 5.79 | 5.81 | 5.81 | -0.17% | 335,647 |
| Aug 29, 2024 | 5.98 | 6.00 | 5.81 | 5.82 | 5.82 | -0.68% | 109,618 |
| Aug 28, 2024 | 5.96 | 6.00 | 5.80 | 5.86 | 5.86 | -3.30% | 38,615 |
| Aug 27, 2024 | 5.80 | 6.06 | 5.78 | 6.06 | 6.06 | 6.13% | 832,854 |
| Aug 26, 2024 | 5.83 | 5.83 | 5.64 | 5.71 | 5.71 | -3.38% | 204,984 |
| Aug 23, 2024 | 5.63 | 5.97 | 5.62 | 5.91 | 5.91 | 4.23% | 520,574 |
| Aug 22, 2024 | 5.70 | 5.81 | 5.66 | 5.67 | 5.67 | 1.07% | 135,091 |
| Aug 21, 2024 | 5.55 | 5.82 | 5.52 | 5.61 | 5.61 | -1.75% | 285,295 |
| Aug 20, 2024 | 5.24 | 5.73 | 5.24 | 5.71 | 5.71 | 5.55% | 678,528 |
| Aug 19, 2024 | 5.44 | 5.79 | 5.41 | 5.41 | 5.41 | 0.19% | 549,303 |