Cellebrite DI Ltd. (CLBT) NASDAQ

14.35

-0.145(-1.00%)

Updated at July 30 01:13PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 29, 202514.4914.4914.4914.6714.37788,832
July 28, 202514.414.3714.3714.4714.21.01M
July 25, 202514.6114.3214.3214.6314.261.07M
July 24, 202514.714.5814.5814.7814.382.33M
July 23, 202514.5514.7114.7114.8814.262.67M
July 22, 202514.1714.2614.2614.3414.081.62M
July 21, 202514.5114.214.214.714.151.42M
July 18, 202514.5514.3814.3814.6614.271M
July 17, 202514.2814.5414.5414.714.172.15M
July 16, 202514.2614.2114.2114.3713.951.45M
July 15, 202514.7314.2514.2514.8514.181.52M
July 14, 202514.614.6214.6214.7914.531.45M
July 11, 202514.7214.5914.5914.8314.371.39M
July 10, 202515.3114.7514.7515.3514.591.59M
July 09, 202515.2415.3515.3515.3815.061.43M
July 08, 202515.1615.215.215.314.881.86M
July 07, 202515.4815.2515.2515.615.22808,227
July 03, 202515.3215.4515.4515.6315.081.15M
July 02, 202515.8115.215.215.8715.141.36M
July 01, 202515.9115.8115.8116.0215.511.54M
June 30, 202516161616.1215.781.96M
June 27, 202516.3815.8315.8316.3815.791.86M
June 26, 202516.3616.3116.3116.4816.111.51M
June 25, 202516.3816.2416.2416.5616.151.38M
June 24, 202516.3616.2616.2616.4916.061.52M
June 23, 202515.4916.1216.1216.1415.21.57M
June 20, 202515.615.4715.4715.7615.391.42M
June 18, 202515.9415.615.616.0415.591.3M
June 17, 202515.8715.9815.9816.315.821.21M
June 16, 202515.7915.9315.9316.0915.751.55M
June 13, 20251615.7815.7816.1615.691.34M
June 12, 202516.2516.2416.2416.3115.91.2M
June 11, 202516.316.1616.1616.716.091.54M
June 10, 202516.6216.2716.2716.7116.092.13M
June 09, 202516.7916.6216.6216.8616.511.28M
June 06, 202516.7716.5316.5316.9316.332.12M
June 05, 202516.8516.8416.8417.2816.61.29M
June 04, 202516.8316.6616.661716.571.11M
June 03, 202516.3416.6616.6616.7116.151.89M
June 02, 202516.6316.3516.3516.916.311.66M
May 30, 202516.7616.6816.6816.7816.41.83M
May 29, 202517.0716.7816.7816.9916.721.01M
May 28, 202517.216.9716.9717.2516.941.14M
May 27, 202517.4117.1617.1617.5517.091.31M
May 23, 202516.5717.2117.2117.5116.471.55M
May 22, 202516.8916.7116.7117.0116.691.24M
May 21, 20251716.8916.8917.0416.721.38M
May 20, 202517.117.0517.0517.4316.961.49M
May 19, 202517.2117.0217.0217.2416.931.19M
May 16, 202517.1717.4117.4117.517.041.85M
May 15, 202517.6617.2717.2717.6716.891.77M
May 14, 202516.9117.8117.8118.8516.65.35M
May 13, 202519.7720.1220.1220.4519.621.2M
May 12, 20252019.8519.8520.119.21.16M
May 09, 202519.3719.8419.8419.9119.16913,027
May 08, 202519.3819.2819.2819.5519.13894,826
May 07, 202519.3319.0819.0819.4618.781.07M
May 06, 202519.519.4719.4719.6618.961.01M
May 05, 202520.0119.7119.7120.0419.691M
May 02, 202520.0420.1420.1420.5320.01762,064
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved