Cellebrite DI Ltd. - CLBT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.7	13.16	13.16	14	13.14	1.87M
February 19, 2026	14.11	13.78	13.78	14.11	13.7	1.21M
February 18, 2026	14.3	14.04	14.04	14.33	13.84	1.79M
February 17, 2026	14.64	14.3	14.3	14.64	13.93	1.92M
February 13, 2026	13.87	14.64	14.64	14.72	13.73	2.25M
February 12, 2026	14.31	13.7	13.7	14.31	13.32	3.48M
February 11, 2026	14.69	14.26	14.26	15.39	14.02	3.58M
February 10, 2026	14.82	14.94	14.94	15.25	14.79	2.26M
February 09, 2026	14.16	14.65	14.65	14.79	14.13	2.01M
February 06, 2026	13.82	14.17	14.17	14.18	13.53	2.13M
February 05, 2026	13.84	13.59	13.59	14.09	13.54	1.64M
February 04, 2026	14.02	13.95	13.95	14.43	13.67	3.55M
February 03, 2026	14.9	14.28	14.28	14.96	13.74	3.53M
February 02, 2026	14.83	14.9	14.9	15.35	14.57	1.93M
January 30, 2026	15.14	14.71	14.71	15.37	14.66	2.13M
January 29, 2026	15.98	15.29	15.29	16.21	15.07	2.73M
January 28, 2026	16.69	16.01	16.01	16.89	16	2.18M
January 27, 2026	16.6	16.59	16.59	16.85	16.23	1.88M
January 26, 2026	15.89	16.56	16.56	16.61	15.89	1.17M
January 23, 2026	15.74	15.87	15.87	15.97	15.7	1.04M
January 22, 2026	15.88	15.82	15.82	15.93	15.6	1.57M
January 21, 2026	16.38	15.74	15.74	16.5	15.65	3.78M
January 20, 2026	16.87	16.38	16.38	17.05	16.23	1.51M
January 16, 2026	17.32	17	17	17.45	17	1.87M
January 15, 2026	17.57	17.41	17.41	17.86	17.32	1.31M
January 14, 2026	17.97	17.55	17.55	18.11	17.35	966,884
January 13, 2026	18.01	18	18	18.22	17.79	578,240
January 12, 2026	18.4	18.05	18.05	18.46	18.02	710,300
January 09, 2026	18.33	18.46	18.46	18.53	17.77	822,900
January 08, 2026	18.75	18.35	18.35	18.75	18.24	657,643
January 07, 2026	18.42	18.78	18.78	18.8	18.35	761,725
January 06, 2026	18	18.4	18.4	18.45	17.74	885,819
January 05, 2026	17.85	18.06	18.06	18.34	17.8	495,031
January 02, 2026	18.04	17.84	17.84	18.21	17.64	1.17M
December 31, 2025	17.98	18.03	18.03	18.28	17.86	528,043
December 30, 2025	18.25	17.99	17.99	18.33	17.94	504,202
December 29, 2025	18.19	18.24	18.24	18.48	18.19	367,635
December 26, 2025	18.74	18.41	18.41	18.78	18.3	598,329
December 24, 2025	18.8	18.74	18.74	18.94	18.63	230,300
December 23, 2025	19.09	18.88	18.88	19.37	18.81	769,800
December 22, 2025	19.32	19.24	19.24	19.39	19.02	759,664
December 19, 2025	18.7	19.21	19.21	19.28	18.6	1.22M
December 18, 2025	18.59	18.7	18.7	18.78	18.41	988,511
December 17, 2025	18.2	18.38	18.38	18.43	18.14	628,021
December 16, 2025	17.66	18.23	18.23	18.37	17.66	747,300
December 15, 2025	18.77	17.85	17.85	18.84	17.84	1.23M
December 12, 2025	19.06	18.82	18.82	19.17	18.72	1.89M
December 11, 2025	18.35	19.06	19.06	19.18	18.35	1.72M
December 10, 2025	18.39	18.5	18.5	18.63	18.19	967,177
December 09, 2025	18.03	18.39	18.39	18.65	18	1.7M
December 08, 2025	18.4	18.1	18.1	18.49	17.96	625,719
December 05, 2025	18.19	18.28	18.28	18.37	18.02	731,957
December 04, 2025	18.08	18.2	18.2	18.28	17.93	697,546
December 03, 2025	17.78	18	18	18.1	17.48	1.01M
December 02, 2025	17.24	17.81	17.81	18.07	17.24	1.63M
December 01, 2025	16.71	17.14	17.14	17.17	16.57	1.13M
November 28, 2025	16.91	16.86	16.86	16.94	16.76	482,621
November 26, 2025	16.81	16.83	16.83	16.95	16.6	1.01M
November 25, 2025	16.8	16.8	16.8	16.95	16.66	1.26M
November 24, 2025	16.99	16.88	16.88	17.07	16.79	718,727

Cellebrite DI Ltd. (CLBT) NASDAQ