Cellebrite DI Ltd. (CLBTW) NASDAQ
5.25
-0.6914(-11.64%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
CLBTW Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 16, 2024 | 5.7 | 5.25 | 5.25 | 5.9 | 4.5 | 3,922 |
| September 13, 2024 | 5.68 | 5.95 | 5.95 | 6.05 | 5.68 | 151,144 |
| September 12, 2024 | 5.65 | 5.77 | 5.77 | 5.8 | 5.65 | 86,401 |
| September 11, 2024 | 5.55 | 5.65 | 5.65 | 5.68 | 5.52 | 92,470 |
| September 10, 2024 | 5.65 | 5.6 | 5.6 | 5.67 | 5.56 | 42,875 |
| September 09, 2024 | 5.71 | 5.62 | 5.62 | 5.71 | 5.58 | 247,391 |
| September 06, 2024 | 5.66 | 5.56 | 5.56 | 5.76 | 5.46 | 1.69M |
| September 05, 2024 | 5.64 | 5.76 | 5.76 | 5.77 | 5.63 | 29,231 |
| September 04, 2024 | 5.7 | 5.75 | 5.75 | 5.79 | 5.68 | 65,184 |
| September 03, 2024 | 5.79 | 5.79 | 5.79 | 5.92 | 5.72 | 283,860 |
| August 30, 2024 | 5.79 | 5.81 | 5.81 | 5.86 | 5.79 | 335,647 |
| August 29, 2024 | 5.98 | 5.82 | 5.82 | 6 | 5.81 | 109,618 |
| August 28, 2024 | 5.96 | 5.86 | 5.86 | 6 | 5.8 | 38,615 |
| August 27, 2024 | 5.8 | 6.06 | 6.06 | 6.06 | 5.78 | 832,854 |
| August 26, 2024 | 5.83 | 5.71 | 5.71 | 5.83 | 5.64 | 204,984 |
| August 23, 2024 | 5.63 | 5.91 | 5.91 | 5.97 | 5.62 | 520,574 |
| August 22, 2024 | 5.7 | 5.67 | 5.67 | 5.81 | 5.66 | 135,091 |
| August 21, 2024 | 5.55 | 5.61 | 5.61 | 5.82 | 5.52 | 285,295 |
| August 20, 2024 | 5.24 | 5.71 | 5.71 | 5.73 | 5.24 | 678,528 |
| August 19, 2024 | 5.44 | 5.41 | 5.41 | 5.79 | 5.41 | 549,303 |
| August 16, 2024 | 4.5 | 5.4 | 5.4 | 5.51 | 4.44 | 966,045 |
| August 15, 2024 | 4.51 | 4.42 | 4.42 | 5.18 | 4.15 | 3.34M |
| August 14, 2024 | 3.73 | 3.75 | 3.75 | 3.8 | 3.66 | 31,402 |
| August 13, 2024 | 3.51 | 3.65 | 3.65 | 3.78 | 3.49 | 345,127 |
| August 12, 2024 | 3.44 | 3.34 | 3.34 | 3.52 | 3.34 | 1,136 |
| August 09, 2024 | 3.38 | 3.55 | 3.55 | 3.58 | 3.38 | 103,321 |
| August 08, 2024 | 3.22 | 3.33 | 3.33 | 3.38 | 3.22 | 11,436 |
| August 07, 2024 | 3.05 | 3.19 | 3.19 | 3.34 | 3.05 | 14,337 |
| August 06, 2024 | 3.05 | 2.98 | 2.98 | 3.06 | 2.98 | 2,347 |
| August 05, 2024 | 2.99 | 3.02 | 3.02 | 3.04 | 2.92 | 2,880 |
| August 02, 2024 | 3.18 | 3.22 | 3.22 | 3.24 | 3.16 | 7,287 |
| August 01, 2024 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 181 |
| July 31, 2024 | 3.74 | 3.77 | 3.77 | 3.8 | 3.65 | 61,210 |
| July 30, 2024 | 3.77 | 3.66 | 3.66 | 3.77 | 3.58 | 124,973 |
| July 29, 2024 | 3.9 | 3.76 | 3.76 | 3.93 | 3.68 | 48,834 |
| July 26, 2024 | 3.81 | 3.81 | 3.81 | 3.82 | 3.77 | 71,954 |
| July 25, 2024 | 3.6 | 3.65 | 3.65 | 3.72 | 3.59 | 17,103 |
| July 24, 2024 | 3.49 | 3.49 | 3.49 | 3.71 | 3.34 | 21,041 |
| July 23, 2024 | 3.36 | 3.51 | 3.51 | 3.58 | 3.35 | 185,314 |
| July 22, 2024 | 3.08 | 3.3 | 3.3 | 3.37 | 3.08 | 116,967 |
| July 19, 2024 | 3.15 | 3.01 | 3.01 | 3.15 | 2.95 | 17,614 |
| July 18, 2024 | 3.23 | 3 | 3 | 3.3 | 2.97 | 87,566 |
| July 17, 2024 | 2.92 | 3.2 | 3.2 | 3.23 | 2.92 | 327,637 |
| July 15, 2024 | 2.77 | 2.78 | 2.78 | 2.78 | 2.77 | 282 |
| July 12, 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 478 |
| July 11, 2024 | 2.61 | 2.7 | 2.7 | 2.7 | 2.61 | 541 |
| July 10, 2024 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 196 |
| July 09, 2024 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 362 |
| July 08, 2024 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 216 |
| July 05, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 185 |
| July 03, 2024 | 2.74 | 2.85 | 2.85 | 2.85 | 2.74 | 4,237 |
| July 02, 2024 | 2.84 | 2.81 | 2.81 | 2.84 | 2.81 | 543 |
| July 01, 2024 | 2.83 | 2.78 | 2.78 | 2.83 | 2.7 | 5,620 |
| June 28, 2024 | 2.85 | 2.89 | 2.89 | 2.9 | 2.78 | 33,425 |
| June 27, 2024 | 2.73 | 2.84 | 2.84 | 2.88 | 2.73 | 1,583 |
| June 26, 2024 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 806 |
| June 25, 2024 | 2.68 | 2.69 | 2.69 | 2.78 | 2.68 | 41,907 |
| June 24, 2024 | 2.7 | 2.71 | 2.71 | 2.71 | 2.7 | 642 |
| June 21, 2024 | 2.75 | 2.77 | 2.77 | 2.77 | 2.75 | 376 |
| June 20, 2024 | 2.84 | 2.81 | 2.81 | 2.84 | 2.76 | 1,690 |
