Cellebrite DI Ltd. - Ordinary Shares (CLBT)

Last Price12.45

Change+0.07 (0.57%)

NASDAQ · Last Trade: Nov 7th, 5:35 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Cellebrite DI Ltd. - Ordinary Shares (CLBT)

Date Range:

2026-08-07 - 2026-11-07

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2026	12.34	12.51	12.18	12.45	1,605,312	12.45
11/05/2026	12.36	12.61	12.13	12.38	2,301,822	12.38
11/04/2026	12.27	12.61	12.21	12.43	1,811,589	12.43
11/03/2026	12.00	12.29	11.80	12.25	1,400,423	12.25
11/02/2026	12.11	12.34	12.07	12.13	1,587,827	12.13
10/30/2026	12.24	12.27	12.01	12.15	1,741,430	12.15
10/29/2026	11.68	12.30	11.49	12.28	2,115,747	12.28
10/28/2026	11.84	12.12	11.78	11.92	918,194	11.92
10/27/2026	12.13	12.18	11.85	11.93	1,304,254	11.93
10/26/2026	12.14	12.23	11.99	12.23	986,581	12.23
10/23/2026	11.70	12.18	11.68	12.10	1,393,988	12.10
10/22/2026	11.55	11.79	11.43	11.79	1,427,885	11.79
10/21/2026	11.40	11.57	11.37	11.50	885,721	11.50
10/20/2026	11.24	11.43	11.13	11.37	1,272,999	11.37
10/19/2026	10.82	11.21	10.82	11.14	1,043,053	11.14
10/16/2026	11.45	11.48	10.85	11.03	1,532,338	11.03
10/15/2026	10.68	11.43	10.68	11.38	2,615,357	11.38
10/14/2026	11.33	11.43	10.68	10.83	1,966,787	10.83
10/13/2026	11.47	11.61	11.38	11.38	2,207,290	11.38
10/12/2026	11.30	11.54	11.27	11.44	1,604,948	11.44
10/09/2026	11.46	11.49	11.22	11.26	1,398,553	11.26
10/08/2026	11.34	11.38	11.15	11.34	1,056,943	11.34
10/07/2026	11.30	11.40	11.09	11.22	1,852,820	11.22
10/06/2026	11.31	11.44	11.21	11.37	1,403,484	11.37
10/05/2026	11.10	11.34	10.97	11.20	3,111,025	11.20
10/02/2026	11.14	11.22	10.96	11.07	2,046,030	11.07
10/01/2026	11.34	11.39	11.03	11.14	1,844,552	11.14
9/30/2026	10.92	11.31	10.82	11.26	3,114,141	11.26
9/29/2026	11.00	11.01	10.80	10.93	3,514,794	10.93
9/28/2026	10.67	11.10	10.48	11.07	2,878,998	11.07
9/25/2026	11.34	11.34	10.70	10.79	3,429,913	10.79
9/24/2026	11.43	11.54	11.29	11.37	1,254,031	11.37
9/23/2026	11.71	11.88	11.47	11.50	3,443,819	11.50
9/22/2026	11.75	11.78	11.41	11.66	3,618,389	11.66
9/21/2026	11.62	11.65	11.32	11.56	4,421,360	11.56
9/18/2026	11.82	11.82	11.49	11.62	1,611,460	11.62
9/17/2026	11.43	11.83	11.34	11.82	1,841,023	11.82
9/16/2026	11.12	11.56	11.12	11.43	2,465,458	11.43
9/15/2026	11.41	11.56	11.23	11.25	4,551,527	11.25
9/14/2026	11.27	11.85	11.25	11.67	3,543,914	11.67
9/11/2026	11.42	11.50	11.05	11.23	2,367,108	11.23
9/10/2026	11.25	11.46	11.06	11.32	2,399,155	11.32
9/09/2026	11.42	11.55	11.25	11.43	2,627,696	11.43
9/08/2026	11.33	11.53	11.15	11.45	3,783,422	11.45
9/04/2026	11.94	11.94	11.43	11.45	3,300,325	11.45
9/03/2026	11.84	11.99	11.65	11.94	1,361,729	11.94
9/02/2026	11.86	11.97	11.40	11.62	2,125,456	11.62
9/01/2026	11.88	11.98	11.81	11.85	1,772,179	11.85
8/31/2026	11.80	12.13	11.80	12.00	1,330,290	12.00
8/28/2026	12.28	12.43	11.93	11.99	1,539,140	11.99
8/27/2026	11.90	12.36	11.90	12.29	2,946,166	12.29
8/26/2026	11.13	11.65	11.06	11.62	2,377,750	11.62
8/25/2026	11.40	11.55	11.21	11.29	2,597,945	11.29
8/24/2026	11.06	11.78	11.01	11.49	3,473,407	11.49
8/21/2026	11.30	11.40	11.01	11.05	3,814,698	11.05
8/20/2026	11.20	11.44	10.97	11.31	4,059,270	11.31
8/19/2026	10.85	11.35	10.81	11.24	6,079,853	11.24
8/18/2026	10.44	11.04	10.32	11.00	7,730,823	11.00
8/17/2026	11.19	11.42	10.32	10.44	8,225,692	10.44
8/14/2026	10.83	11.20	10.78	11.14	7,850,064	11.14
8/13/2026	10.32	10.83	9.58	10.80	36,705,813	10.80
8/12/2026	15.79	16.10	15.06	15.25	3,202,861	15.25
8/11/2026	15.82	16.43	15.72	16.03	2,124,306	16.03
8/10/2026	15.68	16.39	15.68	15.90	861,267	15.90