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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	15.53	15.61	15.61	15.69	15.25	1.14M
November 07, 2025	15	15.4	15.4	15.46	14.98	1.35M
November 06, 2025	15.95	15.26	15.26	16.07	15.24	960,266
November 05, 2025	16	16.05	16.05	16.23	15.92	851,606
November 04, 2025	16.14	15.9	15.9	16.45	15.78	1.39M
November 03, 2025	17	16.62	16.62	17.18	16.6	1.48M
October 31, 2025	17.17	17.06	17.06	17.44	16.74	1.58M
October 30, 2025	17.29	17.17	17.17	17.56	17.02	1.84M
October 29, 2025	18.3	17.39	17.39	18.36	17.3	1.98M
October 28, 2025	18.56	18.49	18.49	18.63	18.33	891,110
October 27, 2025	18.76	18.5	18.5	18.88	18.36	989,400
October 24, 2025	18.57	18.66	18.66	18.79	18.43	699,589
October 23, 2025	17.92	18.42	18.42	18.43	17.75	1M
October 22, 2025	18.35	17.78	17.78	18.48	17.66	698,090
October 21, 2025	17.99	18.5	18.5	18.52	17.87	1.03M
October 20, 2025	18.46	18.05	18.05	18.52	17.88	1.29M
October 17, 2025	17.88	18.18	18.18	18.34	17.8	963,554
October 16, 2025	19.29	18.11	18.11	19.43	18.04	2.01M
October 15, 2025	19.56	19.3	19.3	19.64	19.11	1.23M
October 14, 2025	19.28	19.45	19.45	19.55	19.03	1.05M
October 13, 2025	19.25	19.56	19.56	19.6	19.16	999,832
October 10, 2025	19.38	19.1	19.1	19.64	18.89	2.95M
October 09, 2025	19.2	19.05	19.05	19.49	18.82	795,300
October 08, 2025	18.53	18.99	18.99	19.02	18.4	884,321
October 07, 2025	18.84	18.49	18.49	18.87	18.07	1.34M
October 06, 2025	18.74	18.8	18.8	19.09	18.53	1.06M
October 03, 2025	18.8	18.62	18.62	18.95	18.59	808,540
October 02, 2025	18.66	18.77	18.77	18.9	18.46	1.07M
October 01, 2025	18.4	18.5	18.5	18.68	18.16	986,904
September 30, 2025	19.08	18.53	18.53	19.12	18.46	1.41M
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

Cellebrite DI Ltd. (CLBT) NASDAQ