Skip to main content
Cellebrite DI Ltd. (CLBT)
NASDAQ: CLBT · Real-Time Price · USD
12.68
+0.02 (0.16%)
At close: Apr 28, 2026, 4:00 PM EDT
12.48
-0.20 (-1.55%)
After-hours: Apr 28, 2026, 7:56 PM EDT

Cellebrite DI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.7812.9512.5112.6812.680.16%1,606,102
Apr 27, 202612.6012.9412.5612.6612.66-0.31%1,781,417
Apr 24, 202612.8513.0412.5612.7012.70-0.24%2,008,082
Apr 23, 202612.8313.1012.4412.7312.73-4.29%1,993,506
Apr 22, 202613.5113.6413.1813.3013.300.38%1,714,675
Apr 21, 202613.5013.7813.2313.2513.25-0.97%1,025,511
Apr 20, 202613.0513.5113.0513.3813.381.52%1,618,661
Apr 17, 202613.0213.2812.8513.1813.183.70%1,582,376
Apr 16, 202613.0013.1912.7012.7112.711.60%1,271,569
Apr 15, 202611.9712.6211.9712.5112.515.48%978,855
Apr 14, 202611.9912.2911.6811.8611.860.55%2,328,483
Apr 13, 202611.1711.8511.0511.8011.806.94%2,163,900
Apr 10, 202612.3812.3811.0211.0311.03-11.12%5,103,151
Apr 9, 202613.2413.4012.0012.4112.41-7.59%2,388,909
Apr 8, 202614.6814.7813.4013.4313.43-5.09%1,334,914
Apr 7, 202614.0014.2413.8614.1514.150.35%875,975
Apr 6, 202614.0814.1813.8714.1014.100.71%655,309
Apr 2, 202613.6614.0013.5214.0014.000.86%626,827
Apr 1, 202613.9813.9913.4713.8813.880.73%1,109,799
Mar 31, 202613.4313.8013.2013.7813.784.16%1,450,610
Mar 30, 202613.1813.5713.0013.2313.232.16%7,990,561
Mar 27, 202613.5513.5912.9112.9512.95-6.09%2,378,537
Mar 26, 202613.9914.5213.6813.7913.79-2.61%1,455,960
Mar 25, 202614.4414.6414.0314.1614.16-0.35%961,858
Mar 24, 202614.6714.6713.9414.2114.21-4.25%1,509,547
Mar 23, 202614.4314.9514.3514.8414.843.99%1,129,272
Mar 20, 202614.8114.8414.1714.2714.27-3.84%3,359,492
Mar 19, 202614.4214.9614.4014.8414.841.78%998,727
Mar 18, 202614.6114.8214.4314.5814.58-0.75%975,294
Mar 17, 202614.4814.9514.3214.6914.692.01%791,205
Mar 16, 202614.4614.7114.3414.4014.40-0.28%554,831
Mar 13, 202614.5314.8614.3314.4414.44-0.62%958,912
Mar 12, 202614.4514.8114.3314.5314.530.28%1,103,904
Mar 11, 202614.7314.9814.2114.4914.49-1.43%1,010,400
Mar 10, 202615.0015.0114.5814.7014.70-1.54%1,203,306
Mar 9, 202615.0215.2014.6014.9314.93-2.42%1,055,119
Mar 6, 202614.9915.4714.7515.3015.300.72%1,427,337
Mar 5, 202614.2015.2614.1915.1915.197.27%2,090,450
Mar 4, 202613.7514.2313.7514.1614.163.02%1,997,572
Mar 3, 202613.2013.7813.0013.7513.751.81%1,544,171
Mar 2, 202613.2013.8313.1813.5013.501.20%1,857,678
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