Cellebrite DI Ltd. (CLBT)
NASDAQ: CLBT · Real-Time Price · USD
14.75
-0.55 (-3.59%)
Mar 9, 2026, 2:21 PM EDT - Market open
Cellebrite DI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.02 | 15.20 | 14.60 | 14.79 | - | -3.33% | 430,081 |
| Mar 6, 2026 | 14.99 | 15.47 | 14.75 | 15.30 | 15.30 | 0.72% | 1,427,336 |
| Mar 5, 2026 | 14.20 | 15.26 | 14.19 | 15.19 | 15.19 | 7.27% | 2,060,288 |
| Mar 4, 2026 | 13.75 | 14.23 | 13.75 | 14.16 | 14.16 | 3.02% | 1,995,531 |
| Mar 3, 2026 | 13.20 | 13.78 | 13.00 | 13.75 | 13.75 | 1.81% | 1,491,937 |
| Mar 2, 2026 | 13.20 | 13.83 | 13.18 | 13.50 | 13.50 | 1.20% | 1,806,627 |
| Feb 27, 2026 | 13.42 | 13.53 | 13.18 | 13.34 | 13.34 | -3.05% | 1,175,065 |
| Feb 26, 2026 | 13.49 | 13.95 | 13.36 | 13.76 | 13.76 | 0.29% | 1,641,808 |
| Feb 25, 2026 | 12.80 | 13.74 | 12.77 | 13.72 | 13.72 | 8.63% | 3,008,321 |
| Feb 24, 2026 | 12.01 | 12.74 | 11.81 | 12.63 | 12.63 | 5.78% | 2,121,900 |
| Feb 23, 2026 | 13.05 | 13.06 | 11.76 | 11.94 | 11.94 | -9.27% | 5,802,252 |
| Feb 20, 2026 | 13.70 | 14.00 | 13.14 | 13.16 | 13.16 | -4.50% | 1,872,119 |
| Feb 19, 2026 | 14.11 | 14.11 | 13.70 | 13.78 | 13.78 | -1.85% | 1,207,268 |
| Feb 18, 2026 | 14.30 | 14.33 | 13.84 | 14.04 | 14.04 | -1.82% | 1,790,444 |
| Feb 17, 2026 | 14.64 | 14.64 | 13.93 | 14.30 | 14.30 | -2.32% | 1,916,170 |
| Feb 13, 2026 | 13.87 | 14.72 | 13.73 | 14.64 | 14.64 | 6.86% | 2,247,245 |
| Feb 12, 2026 | 14.31 | 14.31 | 13.32 | 13.70 | 13.70 | -3.93% | 3,481,341 |
| Feb 11, 2026 | 14.69 | 15.39 | 14.02 | 14.26 | 14.26 | -4.55% | 3,580,947 |
| Feb 10, 2026 | 14.82 | 15.25 | 14.79 | 14.94 | 14.94 | 1.98% | 2,259,571 |
| Feb 9, 2026 | 14.16 | 14.79 | 14.13 | 14.65 | 14.65 | 3.39% | 2,014,557 |
| Feb 6, 2026 | 13.82 | 14.18 | 13.53 | 14.17 | 14.17 | 4.27% | 2,127,412 |
| Feb 5, 2026 | 13.84 | 14.09 | 13.54 | 13.59 | 13.59 | -2.58% | 1,644,837 |
| Feb 4, 2026 | 14.02 | 14.43 | 13.67 | 13.95 | 13.95 | -2.31% | 3,553,326 |
| Feb 3, 2026 | 14.90 | 14.96 | 13.74 | 14.28 | 14.28 | -4.16% | 3,530,516 |
| Feb 2, 2026 | 14.83 | 15.35 | 14.57 | 14.90 | 14.90 | 1.29% | 1,934,178 |
| Jan 30, 2026 | 15.14 | 15.37 | 14.66 | 14.71 | 14.71 | -3.79% | 2,134,197 |
| Jan 29, 2026 | 15.98 | 16.21 | 15.07 | 15.29 | 15.29 | -4.50% | 2,734,133 |
| Jan 28, 2026 | 16.69 | 16.89 | 16.00 | 16.01 | 16.01 | -3.50% | 2,180,539 |
| Jan 27, 2026 | 16.60 | 16.85 | 16.23 | 16.59 | 16.59 | 0.18% | 1,882,266 |
| Jan 26, 2026 | 15.89 | 16.61 | 15.89 | 16.56 | 16.56 | 4.35% | 1,172,319 |
| Jan 23, 2026 | 15.74 | 15.97 | 15.70 | 15.87 | 15.87 | 0.32% | 1,040,291 |
| Jan 22, 2026 | 15.88 | 15.93 | 15.60 | 15.82 | 15.82 | 0.51% | 1,566,323 |
| Jan 21, 2026 | 16.38 | 16.50 | 15.65 | 15.74 | 15.74 | -3.91% | 3,779,907 |
| Jan 20, 2026 | 16.87 | 17.05 | 16.23 | 16.38 | 16.38 | -3.65% | 1,510,909 |
| Jan 16, 2026 | 17.32 | 17.45 | 17.00 | 17.00 | 17.00 | -2.35% | 1,865,131 |
| Jan 15, 2026 | 17.57 | 17.87 | 17.32 | 17.41 | 17.41 | -0.80% | 1,305,691 |
| Jan 14, 2026 | 17.97 | 18.12 | 17.35 | 17.55 | 17.55 | -2.50% | 966,884 |
| Jan 13, 2026 | 18.01 | 18.22 | 17.79 | 18.00 | 18.00 | -0.28% | 578,240 |
| Jan 12, 2026 | 18.40 | 18.46 | 18.02 | 18.05 | 18.05 | -2.22% | 710,295 |
| Jan 9, 2026 | 18.33 | 18.53 | 17.78 | 18.46 | 18.46 | 0.60% | 822,877 |
| Jan 8, 2026 | 18.75 | 18.75 | 18.24 | 18.35 | 18.35 | -2.29% | 657,643 |
| Jan 7, 2026 | 18.42 | 18.80 | 18.35 | 18.78 | 18.78 | 2.07% | 761,725 |
| Jan 6, 2026 | 18.00 | 18.45 | 17.74 | 18.40 | 18.40 | 1.88% | 885,819 |
| Jan 5, 2026 | 17.85 | 18.34 | 17.80 | 18.06 | 18.06 | 1.23% | 495,031 |
| Jan 2, 2026 | 18.04 | 18.21 | 17.64 | 17.84 | 17.84 | -1.05% | 1,170,152 |
| Dec 31, 2025 | 18.01 | 18.28 | 17.86 | 18.03 | 18.03 | 0.22% | 545,887 |
| Dec 30, 2025 | 18.25 | 18.33 | 17.94 | 17.99 | 17.99 | -1.37% | 504,202 |
| Dec 29, 2025 | 18.19 | 18.48 | 18.19 | 18.24 | 18.24 | -0.92% | 367,635 |
| Dec 26, 2025 | 18.74 | 18.78 | 18.30 | 18.41 | 18.41 | -1.76% | 598,329 |
| Dec 24, 2025 | 18.80 | 18.94 | 18.63 | 18.74 | 18.74 | -0.74% | 230,279 |
| Dec 23, 2025 | 19.09 | 19.37 | 18.81 | 18.88 | 18.88 | -1.87% | 769,777 |
| Dec 22, 2025 | 19.32 | 19.39 | 19.02 | 19.24 | 19.24 | 0.16% | 759,664 |
| Dec 19, 2025 | 18.70 | 19.28 | 18.60 | 19.21 | 19.21 | 2.73% | 1,221,493 |
| Dec 18, 2025 | 18.59 | 18.78 | 18.41 | 18.70 | 18.70 | 1.74% | 988,511 |
| Dec 17, 2025 | 18.20 | 18.44 | 18.14 | 18.38 | 18.38 | 0.82% | 628,021 |
| Dec 16, 2025 | 17.66 | 18.37 | 17.66 | 18.23 | 18.23 | 2.13% | 747,289 |
| Dec 15, 2025 | 18.77 | 18.84 | 17.84 | 17.85 | 17.85 | -5.15% | 1,229,160 |
| Dec 12, 2025 | 19.06 | 19.17 | 18.72 | 18.82 | 18.82 | -1.26% | 1,886,948 |
| Dec 11, 2025 | 18.35 | 19.18 | 18.35 | 19.06 | 19.06 | 3.03% | 1,719,799 |
| Dec 10, 2025 | 18.39 | 18.63 | 18.19 | 18.50 | 18.50 | 0.60% | 967,177 |
| Dec 9, 2025 | 18.03 | 18.65 | 18.00 | 18.39 | 18.39 | 1.60% | 1,702,684 |
| Dec 8, 2025 | 18.40 | 18.49 | 17.96 | 18.10 | 18.10 | -0.98% | 625,719 |
| Dec 5, 2025 | 18.19 | 18.37 | 18.02 | 18.28 | 18.28 | 0.44% | 731,957 |
| Dec 4, 2025 | 18.08 | 18.28 | 17.93 | 18.20 | 18.20 | 1.11% | 698,662 |
| Dec 3, 2025 | 17.78 | 18.10 | 17.48 | 18.00 | 18.00 | 1.07% | 1,011,016 |
| Dec 2, 2025 | 17.24 | 18.07 | 17.24 | 17.81 | 17.81 | 3.91% | 1,632,831 |
| Dec 1, 2025 | 16.71 | 17.17 | 16.57 | 17.14 | 17.14 | 1.66% | 1,134,084 |
| Nov 28, 2025 | 16.91 | 16.94 | 16.76 | 16.86 | 16.86 | 0.18% | 482,621 |
| Nov 26, 2025 | 16.81 | 16.95 | 16.60 | 16.83 | 16.83 | 0.18% | 1,006,628 |
| Nov 25, 2025 | 16.80 | 16.95 | 16.66 | 16.80 | 16.80 | -0.47% | 1,261,856 |
| Nov 24, 2025 | 16.99 | 17.07 | 16.79 | 16.88 | 16.88 | - | 718,727 |
| Nov 21, 2025 | 17.30 | 17.30 | 16.53 | 16.88 | 16.88 | -3.21% | 2,255,612 |
| Nov 20, 2025 | 17.99 | 18.22 | 17.27 | 17.44 | 17.44 | -1.25% | 1,135,361 |
| Nov 19, 2025 | 18.40 | 18.40 | 17.52 | 17.66 | 17.66 | -3.50% | 1,239,146 |
| Nov 18, 2025 | 17.98 | 18.49 | 17.81 | 18.30 | 18.30 | 0.72% | 1,461,974 |
| Nov 17, 2025 | 18.33 | 18.68 | 18.05 | 18.17 | 18.17 | -1.52% | 1,896,978 |
| Nov 14, 2025 | 18.61 | 19.21 | 18.17 | 18.45 | 18.45 | -4.30% | 2,163,190 |
| Nov 13, 2025 | 18.80 | 19.98 | 18.20 | 19.28 | 19.28 | 20.73% | 5,000,967 |
| Nov 12, 2025 | 15.81 | 16.05 | 15.72 | 15.97 | 15.97 | 1.72% | 1,613,689 |
| Nov 11, 2025 | 15.66 | 15.75 | 15.42 | 15.70 | 15.70 | 0.58% | 995,678 |
| Nov 10, 2025 | 15.53 | 15.69 | 15.25 | 15.61 | 15.61 | 1.36% | 1,135,172 |
| Nov 7, 2025 | 15.00 | 15.46 | 14.98 | 15.40 | 15.40 | 0.92% | 1,346,183 |
| Nov 6, 2025 | 15.95 | 16.07 | 15.24 | 15.26 | 15.26 | -4.92% | 960,266 |
| Nov 5, 2025 | 16.00 | 16.23 | 15.92 | 16.05 | 16.05 | 0.94% | 851,606 |
| Nov 4, 2025 | 16.14 | 16.45 | 15.78 | 15.90 | 15.90 | -4.33% | 1,393,534 |
| Nov 3, 2025 | 17.00 | 17.18 | 16.60 | 16.62 | 16.62 | -2.58% | 1,478,582 |
| Oct 31, 2025 | 17.17 | 17.44 | 16.74 | 17.06 | 17.06 | -0.64% | 1,579,287 |
| Oct 30, 2025 | 17.29 | 17.56 | 17.02 | 17.17 | 17.17 | -1.27% | 1,841,283 |
| Oct 29, 2025 | 18.30 | 18.37 | 17.30 | 17.39 | 17.39 | -5.95% | 1,977,508 |
| Oct 28, 2025 | 18.56 | 18.63 | 18.33 | 18.49 | 18.49 | -0.05% | 891,110 |
| Oct 27, 2025 | 18.76 | 18.88 | 18.36 | 18.50 | 18.50 | -0.86% | 989,365 |
| Oct 24, 2025 | 18.57 | 18.79 | 18.43 | 18.66 | 18.66 | 1.30% | 699,589 |
| Oct 23, 2025 | 17.92 | 18.43 | 17.75 | 18.42 | 18.42 | 3.60% | 1,002,202 |
| Oct 22, 2025 | 18.35 | 18.48 | 17.66 | 17.78 | 17.78 | -3.89% | 698,090 |
| Oct 21, 2025 | 18.00 | 18.53 | 17.86 | 18.50 | 18.50 | 2.49% | 1,095,926 |
| Oct 20, 2025 | 18.46 | 18.52 | 17.88 | 18.05 | 18.05 | -0.72% | 1,286,226 |
| Oct 17, 2025 | 17.88 | 18.34 | 17.80 | 18.18 | 18.18 | 0.41% | 963,554 |
| Oct 16, 2025 | 19.29 | 19.43 | 18.04 | 18.11 | 18.11 | -6.19% | 2,013,007 |
| Oct 15, 2025 | 19.56 | 19.64 | 19.11 | 19.30 | 19.30 | -0.77% | 1,229,070 |
| Oct 14, 2025 | 19.28 | 19.55 | 19.03 | 19.45 | 19.45 | -0.56% | 1,046,903 |