Skip to main content
Cellebrite DI Ltd. (CLBT)
NASDAQ: CLBT · Real-Time Price · USD
18.28
+0.08 (0.44%)
At close: Dec 5, 2025, 4:00 PM EST
18.21
-0.07 (-0.38%)
After-hours: Dec 5, 2025, 7:12 PM EST

Cellebrite DI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.1918.3718.0218.2818.280.44%731,617
Dec 4, 202518.0818.2817.9318.2018.201.11%698,601
Dec 3, 202517.7818.1017.4818.0018.001.07%1,010,606
Dec 2, 202517.2418.0717.2417.8117.813.91%1,624,413
Dec 1, 202516.7117.1716.5717.1417.141.66%1,133,558
Nov 28, 202516.9116.9416.7616.8616.860.18%482,621
Nov 26, 202516.8116.9516.6016.8316.830.18%1,006,628
Nov 25, 202516.8016.9516.6616.8016.80-0.47%1,261,856
Nov 24, 202516.9917.0716.7916.8816.88-718,727
Nov 21, 202517.3017.3016.5316.8816.88-3.21%2,255,612
Nov 20, 202517.9918.2217.2717.4417.44-1.25%1,135,361
Nov 19, 202518.4018.4017.5217.6617.66-3.50%1,239,146
Nov 18, 202517.9818.4917.8118.3018.300.72%1,461,974
Nov 17, 202518.3318.6818.0518.1718.17-1.52%1,896,978
Nov 14, 202518.6119.2118.1718.4518.45-4.30%2,163,190
Nov 13, 202518.8019.9818.2019.2819.2820.73%5,000,967
Nov 12, 202515.8116.0515.7215.9715.971.72%1,613,689
Nov 11, 202515.6615.7515.4215.7015.700.58%995,678
Nov 10, 202515.5315.6915.2515.6115.611.36%1,135,172
Nov 7, 202515.0015.4614.9815.4015.400.92%1,346,183
Nov 6, 202515.9516.0715.2415.2615.26-4.92%960,266
Nov 5, 202516.0016.2315.9216.0516.050.94%851,606
Nov 4, 202516.1416.4515.7815.9015.90-4.33%1,393,534
Nov 3, 202517.0017.1816.6016.6216.62-2.58%1,478,582
Oct 31, 202517.1717.4416.7417.0617.06-0.64%1,579,287
Oct 30, 202517.2917.5617.0217.1717.17-1.27%1,841,283
Oct 29, 202518.3018.3717.3017.3917.39-5.95%1,977,508
Oct 28, 202518.5618.6318.3318.4918.49-0.05%891,110
Oct 27, 202518.7618.8818.3618.5018.50-0.86%989,365
Oct 24, 202518.5718.7918.4318.6618.661.30%699,589
Oct 23, 202517.9218.4317.7518.4218.423.60%1,002,202
Oct 22, 202518.3518.4817.6617.7817.78-3.89%698,090
Oct 21, 202518.0018.5317.8618.5018.502.49%1,095,926
Oct 20, 202518.4618.5217.8818.0518.05-0.72%1,286,226
Oct 17, 202517.8818.3417.8018.1818.180.41%963,554
Oct 16, 202519.2919.4318.0418.1118.11-6.19%2,013,007
Oct 15, 202519.5619.6419.1119.3019.30-0.77%1,229,070
Oct 14, 202519.2819.5519.0319.4519.45-0.56%1,046,903
Oct 13, 202519.2519.6019.1619.5619.562.41%999,832
Oct 10, 202519.3819.6418.8919.1019.100.26%2,952,561
Oct 9, 202519.2019.4918.8219.0519.050.32%795,251
Oct 8, 202518.5319.0318.4018.9918.992.70%884,321
Oct 7, 202518.8418.8718.0718.4918.49-1.62%1,338,586
Oct 6, 202518.7419.0918.5318.8018.800.94%1,058,177
Oct 3, 202518.7818.9418.5818.6218.62-0.77%823,348
Oct 2, 202518.6618.9018.4618.7718.771.43%1,070,136
Oct 1, 202518.4018.6818.1618.5018.50-0.16%986,904
Sep 30, 202519.0819.1218.4618.5318.53-2.32%1,405,452
Sep 29, 202518.6919.0618.6118.9718.971.83%1,350,885
Sep 26, 202518.4218.7118.2718.6318.631.80%1,150,441
Sep 25, 202518.2418.4117.9418.3018.30-0.87%1,034,680
Sep 24, 202518.1018.8917.9618.4618.463.42%3,952,999
Sep 23, 202518.0718.1617.8017.8517.85-0.67%1,485,171
Sep 22, 202517.5218.0317.2617.9717.972.04%1,655,603
Sep 19, 202517.8517.9517.3617.6117.61-1.45%1,577,174
Sep 18, 202517.7417.9817.4117.8717.873.53%1,568,568
Sep 17, 202517.3117.4917.0817.2617.26-996,928
Sep 16, 202517.4117.5417.2217.2617.26-0.98%1,393,333
Sep 15, 202516.8217.4916.6717.4317.433.75%1,790,782
Sep 12, 202517.2017.2516.6716.8016.80-2.21%1,578,688
Sep 11, 202517.2117.6317.1417.1817.180.47%964,883
Sep 10, 202517.3717.6216.9217.1017.10-0.98%2,895,908
Sep 9, 202517.0017.5116.9617.2717.271.05%2,348,933
Sep 8, 202516.6517.2016.6117.0917.092.89%2,384,702
Sep 5, 202516.5516.7016.1916.6116.611.47%1,514,434
Sep 4, 202516.6016.8316.3316.3716.37-0.85%4,336,509
Sep 3, 202516.3816.7516.2516.5116.510.92%2,362,022
Sep 2, 202516.3016.4016.0816.3616.36-0.24%1,600,676
Aug 29, 202516.6316.7916.3916.4016.40-1.86%1,961,584
Aug 28, 202516.4716.8316.4716.7116.711.46%2,076,570
Aug 27, 202515.8216.5215.8116.4716.474.24%1,974,822
Aug 26, 202515.8316.0715.7115.8015.80-0.19%1,408,714
Aug 25, 202516.1116.2215.8115.8315.83-1.74%1,487,350
Aug 22, 202515.9816.2315.7516.1116.111.26%1,663,931
Aug 21, 202515.4115.9415.1915.9115.912.78%1,636,584
Aug 20, 202515.6215.9015.3515.4815.48-2.03%1,678,877
Aug 19, 202516.1616.3415.6915.8015.80-2.23%2,578,279
Aug 18, 202515.5416.1915.4816.1616.163.59%2,784,898
Aug 15, 202515.3115.9615.2515.6015.602.03%6,048,884
Aug 14, 202514.2515.6713.2915.2915.299.29%10,675,349
Aug 13, 202514.0414.1113.7713.9913.990.58%2,458,010
Aug 12, 202513.5314.0513.4713.9113.912.88%1,982,067
Aug 11, 202513.4113.7713.1013.5213.52-0.37%1,815,806
Aug 8, 202513.8713.8913.5713.5713.57-1.81%988,861
Aug 7, 202513.9313.9813.5113.8213.82-0.29%1,269,686
Aug 6, 202513.7013.8713.4913.8613.861.54%1,076,192
Aug 5, 202513.7513.8013.6413.6513.650.07%1,264,119
Aug 4, 202513.8413.8813.6213.6413.64-0.44%2,410,290
Aug 1, 202513.8413.9313.5113.7013.70-2.00%950,291
Jul 31, 202514.4014.4613.9113.9813.98-1.89%1,625,306
Jul 30, 202514.5914.5914.1714.2514.25-1.66%1,123,693
Jul 29, 202514.4914.6714.3714.4914.490.84%788,998
Jul 28, 202514.4014.4714.2014.3714.370.35%1,010,142
Jul 25, 202514.6114.6314.2614.3214.32-1.78%1,071,968
Jul 24, 202514.7014.7814.3814.5814.58-0.88%2,327,173
Jul 23, 202514.5514.8814.2614.7114.713.16%2,669,572
Jul 22, 202514.1714.3414.0814.2614.260.42%1,624,430
Jul 21, 202514.5114.7014.1514.2014.20-1.25%1,421,550
Jul 18, 202514.5514.6614.2714.3814.38-1.10%1,440,837
Jul 17, 202514.2814.7014.1714.5414.542.32%2,152,214