Cellebrite DI (CLBT) Historical Stock Data

18.50 ↑0.11 (0.60%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CLBT is down -0.27% a day on average. There have been 16 days where Cellebrite DI closed green and 14 days where CLBT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-10	18.39	18.50	↑$0.11 (0.60%)	18.19	18.63	0.97M
2025-12-09	18.03	18.39	↑$0.36 (2.00%)	18.00	18.65	1.70M
2025-12-08	18.40	18.10	↓$0.30 (-1.63%)	17.96	18.49	625.47K
2025-12-05	18.19	18.28	↑$0.09 (0.49%)	18.02	18.37	731.95K
2025-12-04	18.08	18.20	↑$0.12 (0.66%)	17.93	18.28	698.66K
2025-12-03	17.78	18.00	↑$0.22 (1.24%)	17.48	18.10	1.01M
2025-12-02	17.24	17.81	↑$0.57 (3.31%)	17.24	18.07	1.63M
2025-12-01	16.71	17.14	↑$0.43 (2.57%)	16.57	17.17	1.13M
2025-11-28	16.91	16.86	↓$0.05 (-0.30%)	16.76	16.94	482.62K
2025-11-26	16.81	16.83	↑$0.02 (0.12%)	16.60	16.95	1.01M
2025-11-25	16.80	16.80	↑$0.00 (0.00%)	16.66	16.95	1.26M
2025-11-24	16.99	16.88	↓$0.11 (-0.65%)	16.79	17.07	718.72K
2025-11-21	17.30	16.88	↓$0.42 (-2.40%)	16.52	17.30	2.26M
2025-11-20	17.99	17.44	↓$0.55 (-3.06%)	17.27	18.22	1.14M
2025-11-19	18.40	17.66	↓$0.74 (-4.02%)	17.52	18.40	1.24M
2025-11-18	17.98	18.30	↑$0.32 (1.78%)	17.81	18.49	1.46M
2025-11-17	18.33	18.17	↓$0.16 (-0.87%)	18.05	18.68	1.90M
2025-11-14	18.61	18.45	↓$0.16 (-0.86%)	18.17	19.21	2.16M
2025-11-13	18.80	19.28	↑$0.48 (2.55%)	18.20	19.98	5M
2025-11-12	15.81	15.97	↑$0.16 (1.01%)	15.72	16.05	1.61M
2025-11-11	15.66	15.70	↑$0.04 (0.26%)	15.42	15.75	1M
2025-11-10	15.53	15.61	↑$0.08 (0.52%)	15.25	15.69	1.14M
2025-11-07	15.00	15.40	↑$0.40 (2.67%)	14.98	15.46	1.35M
2025-11-06	15.95	15.26	↓$0.69 (-4.33%)	15.24	16.07	0.96M
2025-11-05	16.00	16.05	↑$0.05 (0.31%)	15.92	16.23	851.61K
2025-11-04	16.14	15.90	↓$0.24 (-1.46%)	15.78	16.45	1.39M
2025-11-03	17.00	16.62	↓$0.38 (-2.24%)	16.60	17.18	1.48M
2025-10-31	17.17	17.06	↓$0.11 (-0.64%)	16.74	17.44	1.58M
2025-10-30	17.29	17.17	↓$0.12 (-0.69%)	17.02	17.56	1.84M
2025-10-29	18.30	17.39	↓$0.91 (-4.97%)	17.30	18.37	1.98M