Skip to main content
Cellebrite DI Ltd. (CLBT)
NASDAQ: CLBT · Real-Time Price · USD
13.76
+1.13 (8.95%)
At close: Jun 26, 2026, 4:00 PM EDT
13.49
-0.27 (-1.96%)
After-hours: Jun 26, 2026, 7:56 PM EDT

Cellebrite DI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202612.5713.7912.5713.7613.768.95%3,160,971
Jun 25, 202612.5312.8312.3512.6312.63-0.47%2,357,435
Jun 24, 202612.7413.0812.6212.6912.69-0.39%1,558,888
Jun 23, 202612.4112.9212.4112.7412.742.58%1,477,360
Jun 22, 202612.4512.7912.1712.4212.42-3.20%1,961,741
Jun 18, 202612.4212.9812.2212.8312.832.89%4,430,612
Jun 17, 202612.7812.9912.4212.4712.47-2.65%2,417,389
Jun 16, 202612.9613.1612.6912.8112.81-1.84%1,095,992
Jun 15, 202612.9513.2412.8813.0513.051.64%1,573,949
Jun 12, 202612.8412.9012.4112.8412.84-1,314,224
Jun 11, 202612.8012.9912.5512.8412.84-1.15%1,296,077
Jun 10, 202612.6413.2812.6212.9912.990.08%1,590,357
Jun 9, 202613.1113.2012.6212.9812.98-3.35%3,794,406
Jun 8, 202613.8113.9013.2313.4313.43-2.75%1,319,502
Jun 5, 202614.4914.4913.8013.8113.81-3.36%1,249,194
Jun 4, 202614.2914.6414.1014.2914.290.78%1,503,512
Jun 3, 202614.6914.7213.9714.1814.18-5.34%1,551,736
Jun 2, 202615.2515.6214.9714.9814.98-5.61%1,767,503
Jun 1, 202614.8016.1114.8015.8715.877.74%5,241,926
May 29, 202613.3614.8113.3614.7314.7311.59%4,600,061
May 28, 202612.8913.5412.6513.2013.203.94%1,708,280
May 27, 202612.7213.0812.6212.7012.70-1.47%2,227,329
May 26, 202613.0613.1912.7712.8912.89-2.20%1,520,429
May 22, 202613.3013.5912.9913.1813.180.08%1,440,714
May 21, 202613.3513.3612.9513.1713.17-1.72%1,581,224
May 20, 202613.1913.6612.9613.4013.40-0.45%1,679,902
May 19, 202613.8914.0513.4513.4613.46-1.25%2,851,854
May 18, 202612.7813.6512.4013.6313.635.01%4,456,855
May 15, 202612.9013.1812.5312.9812.98-1.07%3,484,564
May 14, 202612.2513.1611.5513.1213.128.43%6,625,060
May 13, 202612.8812.8812.0912.1012.10-5.02%3,012,371
May 12, 202613.1013.1912.6412.7412.74-2.38%1,789,177
May 11, 202613.5013.6312.9713.0513.05-4.19%1,349,135
May 8, 202613.6713.7413.2913.6213.62-1.38%1,617,314
May 7, 202613.5013.9813.5013.8113.814.86%1,808,844
May 6, 202613.5013.6413.0713.1713.17-3.09%1,415,131
May 5, 202613.6713.7613.4213.5913.59-0.37%1,491,198
May 4, 202613.3814.0113.3813.6413.642.17%3,421,751
May 1, 202613.3013.5512.9813.3513.352.69%3,651,055
Apr 30, 202612.6813.0412.4813.0013.002.28%1,099,414
Apr 29, 202612.6612.7512.4312.7112.710.24%830,983
Apr 28, 202612.7812.9512.5112.6812.680.16%1,606,688
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