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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	18.69	18.97	18.97	19.06	18.61	1.35M
September 26, 2025	18.42	18.63	18.63	18.71	18.27	1.15M
September 25, 2025	18.24	18.3	18.3	18.41	17.94	1.03M
September 24, 2025	18.1	18.46	18.46	18.89	17.96	3.95M
September 23, 2025	18.07	17.85	17.85	18.16	17.8	1.49M
September 22, 2025	17.52	17.97	17.97	18.02	17.26	1.66M
September 19, 2025	17.85	17.61	17.61	17.95	17.36	1.58M
September 18, 2025	17.74	17.87	17.87	17.98	17.41	1.57M
September 17, 2025	17.31	17.26	17.26	17.49	17.08	996,928
September 16, 2025	17.41	17.26	17.26	17.54	17.22	1.39M
September 15, 2025	16.82	17.43	17.43	17.49	16.67	1.73M
September 12, 2025	17.2	16.8	16.8	17.25	16.67	1.58M
September 11, 2025	17.21	17.18	17.18	17.63	17.14	964,883
September 10, 2025	17.37	17.1	17.1	17.62	16.92	2.9M
September 09, 2025	17	17.27	17.27	17.51	16.96	2.35M
September 08, 2025	16.65	17.09	17.09	17.2	16.61	2.38M
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

Cellebrite DI Ltd. (CLBT) NASDAQ