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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.08	18.2	18.2	18.28	17.93	697,546
December 03, 2025	17.78	18	18	18.1	17.48	1.01M
December 02, 2025	17.24	17.81	17.81	18.07	17.24	1.63M
December 01, 2025	16.71	17.14	17.14	17.17	16.57	1.13M
November 28, 2025	16.91	16.86	16.86	16.94	16.76	482,621
November 26, 2025	16.81	16.83	16.83	16.95	16.6	1.01M
November 25, 2025	16.8	16.8	16.8	16.95	16.66	1.26M
November 24, 2025	16.99	16.88	16.88	17.07	16.79	718,727
November 21, 2025	17.3	16.88	16.88	17.3	16.52	2.26M
November 20, 2025	17.99	17.44	17.44	18.22	17.27	1.14M
November 19, 2025	18.4	17.66	17.66	18.4	17.52	1.24M
November 18, 2025	17.98	18.3	18.3	18.49	17.81	1.46M
November 17, 2025	18.33	18.17	18.17	18.68	18.05	1.9M
November 14, 2025	18.61	18.45	18.45	19.2	18.17	2.14M
November 13, 2025	18.8	19.28	19.28	19.98	18.2	5M
November 12, 2025	15.81	15.97	15.97	16.05	15.72	1.59M
November 11, 2025	15.66	15.7	15.7	15.74	15.41	995,700
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

Cellebrite DI Ltd. (CLBT) NASDAQ