Skip to main content
Cellebrite DI Ltd. (CLBT)
NASDAQ: CLBT · Real-Time Price · USD
14.93
-0.37 (-2.42%)
At close: Mar 9, 2026, 4:00 PM EDT
14.91
-0.02 (-0.13%)
After-hours: Mar 9, 2026, 5:32 PM EDT

Cellebrite DI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.0215.2014.6014.9314.93-2.42%1,054,318
Mar 6, 202614.9915.4714.7515.3015.300.72%1,427,336
Mar 5, 202614.2015.2614.1915.1915.197.27%2,060,288
Mar 4, 202613.7514.2313.7514.1614.163.02%1,995,531
Mar 3, 202613.2013.7813.0013.7513.751.81%1,491,937
Mar 2, 202613.2013.8313.1813.5013.501.20%1,806,627
Feb 27, 202613.4213.5313.1813.3413.34-3.05%1,175,065
Feb 26, 202613.4913.9513.3613.7613.760.29%1,641,808
Feb 25, 202612.8013.7412.7713.7213.728.63%3,008,321
Feb 24, 202612.0112.7411.8112.6312.635.78%2,121,900
Feb 23, 202613.0513.0611.7611.9411.94-9.27%5,802,252
Feb 20, 202613.7014.0013.1413.1613.16-4.50%1,872,119
Feb 19, 202614.1114.1113.7013.7813.78-1.85%1,207,268
Feb 18, 202614.3014.3313.8414.0414.04-1.82%1,790,444
Feb 17, 202614.6414.6413.9314.3014.30-2.32%1,916,170
Feb 13, 202613.8714.7213.7314.6414.646.86%2,247,245
Feb 12, 202614.3114.3113.3213.7013.70-3.93%3,481,341
Feb 11, 202614.6915.3914.0214.2614.26-4.55%3,580,947
Feb 10, 202614.8215.2514.7914.9414.941.98%2,259,571
Feb 9, 202614.1614.7914.1314.6514.653.39%2,014,557
Feb 6, 202613.8214.1813.5314.1714.174.27%2,127,412
Feb 5, 202613.8414.0913.5413.5913.59-2.58%1,644,837
Feb 4, 202614.0214.4313.6713.9513.95-2.31%3,553,326
Feb 3, 202614.9014.9613.7414.2814.28-4.16%3,530,516
Feb 2, 202614.8315.3514.5714.9014.901.29%1,934,178
Jan 30, 202615.1415.3714.6614.7114.71-3.79%2,134,197
Jan 29, 202615.9816.2115.0715.2915.29-4.50%2,734,133
Jan 28, 202616.6916.8916.0016.0116.01-3.50%2,180,539
Jan 27, 202616.6016.8516.2316.5916.590.18%1,882,266
Jan 26, 202615.8916.6115.8916.5616.564.35%1,172,319
Jan 23, 202615.7415.9715.7015.8715.870.32%1,040,291
Jan 22, 202615.8815.9315.6015.8215.820.51%1,566,323
Jan 21, 202616.3816.5015.6515.7415.74-3.91%3,779,907
Jan 20, 202616.8717.0516.2316.3816.38-3.65%1,510,909
Jan 16, 202617.3217.4517.0017.0017.00-2.35%1,865,131
Jan 15, 202617.5717.8717.3217.4117.41-0.80%1,305,691
Jan 14, 202617.9718.1217.3517.5517.55-2.50%966,884
Jan 13, 202618.0118.2217.7918.0018.00-0.28%578,240
Jan 12, 202618.4018.4618.0218.0518.05-2.22%710,295
Jan 9, 202618.3318.5317.7818.4618.460.60%822,877
Jan 8, 202618.7518.7518.2418.3518.35-2.29%657,643
Jan 7, 202618.4218.8018.3518.7818.782.07%761,725
Jan 6, 202618.0018.4517.7418.4018.401.88%885,819
Jan 5, 202617.8518.3417.8018.0618.061.23%495,031
Jan 2, 202618.0418.2117.6417.8417.84-1.05%1,170,152
Dec 31, 202518.0118.2817.8618.0318.030.22%545,887
Dec 30, 202518.2518.3317.9417.9917.99-1.37%504,202
Dec 29, 202518.1918.4818.1918.2418.24-0.92%367,635
Dec 26, 202518.7418.7818.3018.4118.41-1.76%598,329
Dec 24, 202518.8018.9418.6318.7418.74-0.74%230,279
Dec 23, 202519.0919.3718.8118.8818.88-1.87%769,777
Dec 22, 202519.3219.3919.0219.2419.240.16%759,664
Dec 19, 202518.7019.2818.6019.2119.212.73%1,221,493
Dec 18, 202518.5918.7818.4118.7018.701.74%988,511
Dec 17, 202518.2018.4418.1418.3818.380.82%628,021
Dec 16, 202517.6618.3717.6618.2318.232.13%747,289
Dec 15, 202518.7718.8417.8417.8517.85-5.15%1,229,160
Dec 12, 202519.0619.1718.7218.8218.82-1.26%1,886,948
Dec 11, 202518.3519.1818.3519.0619.063.03%1,719,799
Dec 10, 202518.3918.6318.1918.5018.500.60%967,177
Dec 9, 202518.0318.6518.0018.3918.391.60%1,702,684
Dec 8, 202518.4018.4917.9618.1018.10-0.98%625,719
Dec 5, 202518.1918.3718.0218.2818.280.44%731,957
Dec 4, 202518.0818.2817.9318.2018.201.11%698,662
Dec 3, 202517.7818.1017.4818.0018.001.07%1,011,016
Dec 2, 202517.2418.0717.2417.8117.813.91%1,632,831
Dec 1, 202516.7117.1716.5717.1417.141.66%1,134,084
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