Cellebrite DI Ltd. (CLBT) NASDAQ

14.98

-0.89(-5.61%)

Updated at June 02 04:00PM

Currency In USD

CLBT Historical Return

If you invested $1000 in Cellebrite DI Ltd. (CLBT) since IPO date, it would be worth $1,550.72 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,514.66, while $1000 invested 1 year ago would be worth $899.16. This corresponds to total returns of 55.07%, 51.47%, -10.08%, respectively, with annualized returns of 8.19%, 8.65%, -10.08%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CLBT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	15.25	14.98	14.98	15.62	14.97	1.74M
June 01, 2026	14.8	15.87	15.87	16.11	14.8	5.24M
May 29, 2026	13.36	14.73	14.73	14.81	13.36	4.6M
May 28, 2026	12.89	13.2	13.2	13.54	12.65	1.71M
May 27, 2026	12.72	12.7	12.7	13.08	12.62	2.18M
May 26, 2026	13.06	12.89	12.89	13.19	12.77	1.5M
May 22, 2026	13.3	13.18	13.18	13.59	12.99	1.41M
May 21, 2026	13.35	13.17	13.17	13.36	12.95	1.58M
May 20, 2026	13.19	13.4	13.4	13.66	12.96	1.66M
May 19, 2026	13.89	13.46	13.46	14.05	13.45	2.85M
May 18, 2026	12.78	13.63	13.63	13.65	12.4	4.37M
May 15, 2026	12.9	12.98	12.98	13.18	12.53	3.48M
May 14, 2026	12.25	13.12	13.12	13.16	11.55	6.61M
May 13, 2026	12.84	12.1	12.1	12.88	12.09	2.9M
May 12, 2026	13.1	12.74	12.74	13.1	12.65	1.69M
May 11, 2026	13.5	13.05	13.05	13.63	12.97	1.3M
May 08, 2026	13.67	13.62	13.62	13.74	13.29	1.57M
May 07, 2026	13.5	13.81	13.81	13.98	13.5	1.72M
May 06, 2026	13.5	13.17	13.17	13.64	13.07	1.32M
May 05, 2026	13.67	13.59	13.59	13.76	13.42	1.49M
May 04, 2026	13.38	13.64	13.64	14.01	13.38	3.39M
May 01, 2026	13.3	13.35	13.35	13.55	12.98	3.54M
April 30, 2026	12.68	13	13	13.04	12.48	1.09M
April 29, 2026	12.66	12.71	12.71	12.75	12.43	803,898
April 28, 2026	12.78	12.68	12.68	12.95	12.51	1.59M
April 27, 2026	12.6	12.66	12.66	12.94	12.56	1.71M
April 24, 2026	12.85	12.7	12.7	13.04	12.56	1.98M
April 23, 2026	12.83	12.73	12.73	13.1	12.44	1.99M
April 22, 2026	13.51	13.3	13.3	13.64	13.18	1.68M
April 21, 2026	13.5	13.25	13.25	13.78	13.23	1.03M
April 20, 2026	13.05	13.38	13.38	13.51	13.05	1.56M
April 17, 2026	13.02	13.18	13.18	13.28	12.85	1.58M
April 16, 2026	13	12.71	12.71	13.19	12.7	1.27M
April 15, 2026	11.97	12.51	12.51	12.62	11.97	978,077
April 14, 2026	11.99	11.86	11.86	12.29	11.68	1.89M
April 13, 2026	11.17	11.8	11.8	11.85	11.05	2.16M
April 10, 2026	12.38	11.03	11.03	12.38	11.02	5.1M
April 09, 2026	13.24	12.41	12.41	13.4	12	2.38M
April 08, 2026	14.68	13.43	13.43	14.78	13.4	1.33M
April 07, 2026	14	14.15	14.15	14.24	13.86	876,000
April 06, 2026	14.08	14.1	14.1	14.18	13.87	654,935
April 02, 2026	13.66	14	14	14	13.52	625,886
April 01, 2026	13.98	13.88	13.88	13.99	13.47	1.11M
March 31, 2026	13.43	13.78	13.78	13.8	13.2	1.45M
March 30, 2026	13.18	13.23	13.23	13.57	13	7.85M
March 27, 2026	13.55	12.95	12.95	13.59	12.91	2.32M
March 26, 2026	13.99	13.79	13.79	14.52	13.68	1.42M
March 25, 2026	14.44	14.16	14.16	14.64	14.03	919,063
March 24, 2026	14.67	14.21	14.21	14.67	13.94	1.39M
March 23, 2026	14.43	14.84	14.84	14.95	14.35	1.13M
March 20, 2026	14.81	14.27	14.27	14.84	14.17	3.36M
March 19, 2026	14.42	14.84	14.84	14.96	14.4	984,882
March 18, 2026	14.61	14.58	14.58	14.82	14.43	852,099
March 17, 2026	14.48	14.69	14.69	14.95	14.32	791,065
March 16, 2026	14.46	14.4	14.4	14.71	14.34	551,627
March 13, 2026	14.53	14.44	14.44	14.86	14.32	951,039
March 12, 2026	14.45	14.53	14.53	14.81	14.33	1.09M
March 11, 2026	14.73	14.49	14.49	14.98	14.21	1.01M
March 10, 2026	15	14.7	14.7	15.01	14.58	1.13M
March 09, 2026	15.02	14.93	14.93	15.2	14.6	1.05M