Cellebrite DI Ltd. (CLBT)
NASDAQ: CLBT
· Real-Time Price · USD
18.62
-0.14 (-0.77%)
At close: Oct 03, 2025, 3:59 PM
18.75
0.70%
After-hours: Oct 03, 2025, 07:28 PM EDT
CLBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.78 | 18.94 | 18.58 | 18.62 | 18.62 | -0.80% | 822,389 |
| Oct 2, 2025 | 18.66 | 18.90 | 18.46 | 18.77 | 18.77 | 1.46% | 1,070,136 |
| Oct 1, 2025 | 18.40 | 18.68 | 18.16 | 18.50 | 18.50 | -0.16% | 986,904 |
| Sep 30, 2025 | 19.08 | 19.12 | 18.46 | 18.53 | 18.53 | -2.32% | 1,405,500 |
| Sep 29, 2025 | 18.69 | 19.06 | 18.61 | 18.97 | 18.97 | 1.83% | 1,350,900 |
| Sep 26, 2025 | 18.42 | 18.71 | 18.27 | 18.63 | 18.63 | 1.80% | 1,150,441 |
| 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 |
Page 1 of 62