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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	16.55	16.61	16.61	16.7	16.2	1.44M
September 04, 2025	16.6	16.37	16.37	16.83	16.33	4.34M
September 03, 2025	16.38	16.51	16.51	16.75	16.25	2.36M
September 02, 2025	16.3	16.36	16.36	16.4	16.08	1.6M
August 29, 2025	16.63	16.4	16.4	16.79	16.39	1.96M
August 28, 2025	16.47	16.71	16.71	16.83	16.47	2.08M
August 27, 2025	15.82	16.47	16.47	16.52	15.81	1.97M
August 26, 2025	15.83	15.8	15.8	16.07	15.71	1.41M
August 25, 2025	16.11	15.83	15.83	16.22	15.81	1.49M
August 22, 2025	15.98	16.11	16.11	16.23	15.75	1.66M
August 21, 2025	15.41	15.91	15.91	15.94	15.19	1.64M
August 20, 2025	15.62	15.48	15.48	15.9	15.35	1.68M
August 19, 2025	16.16	15.8	15.8	16.34	15.69	2.58M
August 18, 2025	15.54	16.16	16.16	16.18	15.48	2.78M
August 15, 2025	15.31	15.6	15.6	15.96	15.25	6.05M
August 14, 2025	14.25	15.29	15.29	15.67	13.29	10.68M
August 13, 2025	14.04	13.99	13.99	14.11	13.77	2.46M
August 12, 2025	13.53	13.91	13.91	14.05	13.47	1.98M
August 11, 2025	13.41	13.52	13.52	13.77	13.1	1.82M
August 08, 2025	13.87	13.57	13.57	13.89	13.57	971,741
August 07, 2025	13.93	13.82	13.82	13.98	13.51	1.27M
August 06, 2025	13.7	13.86	13.86	13.87	13.49	1.08M
August 05, 2025	13.75	13.65	13.65	13.8	13.64	1.24M
August 04, 2025	13.84	13.64	13.64	13.88	13.62	2.41M
August 01, 2025	13.84	13.7	13.7	13.93	13.51	950,300
July 31, 2025	14.4	13.98	13.98	14.46	13.91	1.63M
July 30, 2025	14.59	14.25	14.25	14.59	14.17	1.12M
July 29, 2025	14.49	14.49	14.49	14.67	14.37	788,832
July 28, 2025	14.4	14.37	14.37	14.47	14.2	1.01M
July 25, 2025	14.61	14.32	14.32	14.63	14.26	1.07M
July 24, 2025	14.7	14.58	14.58	14.78	14.38	2.33M
July 23, 2025	14.55	14.71	14.71	14.88	14.26	2.67M
July 22, 2025	14.17	14.26	14.26	14.34	14.08	1.62M
July 21, 2025	14.51	14.2	14.2	14.7	14.15	1.42M
July 18, 2025	14.55	14.38	14.38	14.66	14.27	1M
July 17, 2025	14.28	14.54	14.54	14.7	14.17	2.15M
July 16, 2025	14.26	14.21	14.21	14.37	13.95	1.45M
July 15, 2025	14.73	14.25	14.25	14.85	14.18	1.52M
July 14, 2025	14.6	14.62	14.62	14.79	14.53	1.45M
July 11, 2025	14.72	14.59	14.59	14.83	14.37	1.39M
July 10, 2025	15.31	14.75	14.75	15.35	14.59	1.59M
July 09, 2025	15.24	15.35	15.35	15.38	15.06	1.43M
July 08, 2025	15.16	15.2	15.2	15.3	14.88	1.86M
July 07, 2025	15.48	15.25	15.25	15.6	15.22	808,227
July 03, 2025	15.32	15.45	15.45	15.63	15.08	1.15M
July 02, 2025	15.81	15.2	15.2	15.87	15.14	1.36M
July 01, 2025	15.91	15.81	15.81	16.02	15.51	1.54M
June 30, 2025	16	16	16	16.12	15.78	1.96M
June 27, 2025	16.38	15.83	15.83	16.38	15.79	1.86M
June 26, 2025	16.36	16.31	16.31	16.48	16.11	1.51M
June 25, 2025	16.38	16.24	16.24	16.56	16.15	1.38M
June 24, 2025	16.36	16.26	16.26	16.49	16.06	1.52M
June 23, 2025	15.49	16.12	16.12	16.14	15.2	1.57M
June 20, 2025	15.6	15.47	15.47	15.76	15.39	1.42M
June 18, 2025	15.94	15.6	15.6	16.04	15.59	1.3M
June 17, 2025	15.87	15.98	15.98	16.3	15.82	1.21M
June 16, 2025	15.79	15.93	15.93	16.09	15.75	1.55M
June 13, 2025	16	15.78	15.78	16.16	15.69	1.34M
June 12, 2025	16.25	16.24	16.24	16.31	15.9	1.2M
June 11, 2025	16.3	16.16	16.16	16.7	16.09	1.54M

Cellebrite DI Ltd. (CLBT) NASDAQ