NasdaqGS - Nasdaq Real Time Price USD

Cellebrite DI Ltd. (CLBT)

Compare
23.06
+0.15
+(0.65%)
As of 2:55:46 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 202522.9523.5022.8023.0623.06656,614
Jan 15, 202522.8823.0822.2222.9122.912,448,000
Jan 14, 202521.9822.5321.8622.2822.281,697,700
Jan 13, 202521.1821.8520.7621.8121.811,689,100
Jan 10, 202521.5821.9521.0021.5721.571,587,300
Jan 8, 202522.0922.1021.5221.8321.832,116,100
Jan 7, 202522.3722.3821.1021.9621.96808,000
Jan 6, 202522.3722.7422.0322.2422.24672,800
Jan 3, 202521.6622.1521.6122.1022.10786,200
Jan 2, 202522.1322.2521.3521.6621.66613,200
Dec 31, 202422.4922.4921.6122.0322.03721,600
Dec 30, 202421.9922.1621.4622.0222.02675,600
Dec 27, 202422.4622.5221.8022.2022.20609,900
Dec 26, 202422.4022.6322.2622.5122.51615,200
Dec 24, 202422.6222.7322.3322.4522.45494,600
Dec 23, 202422.7622.9122.0522.1822.181,242,800
Dec 20, 202421.2522.6321.0622.5222.521,980,600
Dec 19, 202420.7021.5220.6121.2921.291,571,500
Dec 18, 202420.3121.0720.0520.4120.412,255,600
Dec 17, 202420.1020.3819.6720.2320.231,185,800
Dec 16, 202420.1520.3119.6920.2920.29571,100
Dec 13, 202420.1020.1219.5719.8819.88664,200
Dec 12, 202420.0020.3619.7520.0420.04410,600
Dec 11, 202419.9020.5019.5120.3920.39703,400
Dec 10, 202419.8520.4619.6219.8919.89723,900
Dec 9, 202421.3021.3019.8219.8819.88983,900
Dec 6, 202421.0921.7220.9921.3521.351,109,700
Dec 5, 202421.0521.2320.8520.9020.90785,400
Dec 4, 202420.5621.1420.5621.0121.011,875,700
Dec 3, 202420.3620.6520.0420.4020.401,222,600
Dec 2, 202420.1520.5520.0320.3620.361,775,600
Nov 29, 202420.0020.4119.9720.1820.181,052,100
Nov 27, 202419.9019.9919.3919.8919.891,535,900
Nov 26, 202419.9420.2919.7919.9319.931,834,500
Nov 25, 202419.9520.2419.7619.9919.993,171,100
Nov 22, 202420.2520.4319.7019.7219.722,164,800
Nov 21, 202419.0920.2519.0920.1820.181,957,500
Nov 20, 202418.7319.2618.7219.0019.002,054,200
Nov 19, 202417.4018.7817.2718.7618.761,553,600
Nov 18, 202417.8817.8917.2517.4717.471,143,800
Nov 15, 202417.9317.9317.5017.7017.70851,800
Nov 14, 202417.9918.2717.4517.9617.961,981,400
Nov 13, 202418.7018.7017.7617.8117.812,088,400
Nov 12, 202418.1418.9918.1418.5818.581,859,000
Nov 11, 202418.5918.6817.9118.3718.371,862,200
Nov 8, 202418.8018.9418.4118.6118.611,434,000
Nov 7, 202419.2119.3018.5818.7918.791,834,900
Nov 6, 202419.6721.0018.0119.0919.093,730,000
Nov 5, 202418.7519.7718.7519.1519.152,579,800
Nov 4, 202418.4318.6318.0718.5518.551,175,800
Nov 1, 202418.2918.5918.1818.5318.531,159,900
Oct 31, 202418.1718.4117.9318.1518.151,220,000
Oct 30, 202418.5018.6318.2118.3618.36954,700
Oct 29, 202418.1318.5017.9718.4818.48853,900
Oct 28, 202418.2918.6118.2018.2418.241,005,400
Oct 25, 202418.0818.2917.9318.2918.291,084,900
Oct 24, 202418.0018.0717.7117.9417.941,020,100
Oct 23, 202418.0518.2617.8517.9117.91438,900
Oct 22, 202418.1518.2117.9518.0518.05853,900
Oct 21, 202418.1518.2317.8618.1518.151,081,400
Oct 18, 202418.6018.7518.1418.1518.151,244,200
Oct 17, 202418.2018.5118.0418.4918.491,075,800
Oct 16, 202418.2118.4517.9418.1618.161,208,900
Oct 15, 202418.0918.2617.6518.0918.091,697,200
Oct 14, 202418.1118.3717.8918.0618.06742,600
Oct 11, 202417.7718.4417.7718.0618.061,546,500
Oct 10, 202418.1418.2717.6917.7417.741,429,800
Oct 9, 202418.2518.7318.0318.1118.111,262,000
Oct 8, 202417.6718.2217.5518.1418.141,366,400
Oct 7, 202417.3018.0017.1617.6817.682,038,600
Oct 4, 202417.0117.3516.7917.3117.311,186,400
Oct 3, 202416.5316.8716.4016.5516.551,273,800
Oct 2, 202416.3416.8516.2116.6816.681,099,600
Oct 1, 202416.9617.0016.3716.5216.52647,300
Sep 30, 202416.7417.1516.7016.8416.841,165,900
Sep 27, 202417.2217.2516.7216.8516.85529,100
Sep 26, 202416.7517.3816.5217.2217.22780,300
Sep 25, 202417.0117.0316.4916.6316.631,855,600
Sep 24, 202417.4017.4016.7716.8616.86965,100
Sep 23, 202417.6717.7417.2717.3017.30526,400
Sep 20, 202417.3317.5617.2517.4017.40777,400
Sep 19, 202417.6817.8217.3217.4417.44767,100
Sep 18, 202417.4417.6217.2417.2517.25405,900
Sep 17, 202417.6017.6317.0917.4617.46834,100
Sep 16, 202417.5117.6117.1917.5217.521,003,900
Sep 13, 202416.9617.5416.9617.5117.51741,600
Sep 12, 202416.6317.0116.5316.9616.96792,100
Sep 11, 202416.4316.7316.1416.6416.64747,400
Sep 10, 202416.5016.7116.2816.5116.51489,100
Sep 9, 202416.4816.6916.4116.4216.42738,300
Sep 6, 202416.9816.9816.0416.3416.341,573,100
Sep 5, 202416.6716.9616.6216.8516.85477,700
Sep 4, 202416.7616.9716.5116.8416.84927,400
Sep 3, 202417.0517.2916.7516.9516.951,603,100
Aug 30, 202416.9717.1916.9717.0617.061,500,800
Aug 29, 202417.1617.4116.9316.9616.961,460,100
Aug 28, 202417.4617.4616.9117.0117.011,312,800
Aug 27, 202416.7917.4816.7917.4017.401,653,000
Aug 26, 202417.1017.1116.6816.7716.771,714,400
Aug 23, 202416.7717.2816.6317.1517.151,382,600
Aug 22, 202416.8017.0316.6716.7316.731,418,300
Aug 21, 202416.7417.0016.3816.6216.621,424,400
Aug 20, 202416.3416.8416.2816.7816.782,207,300
Aug 19, 202416.6616.8916.3316.3716.372,170,500
Aug 16, 202414.8816.5914.7116.4416.443,567,200
Aug 15, 202415.6016.4214.4314.9614.966,443,900
Aug 14, 202413.8114.0713.7813.9413.941,665,300
Aug 13, 202413.4613.9713.4013.8013.801,478,100
Aug 12, 202413.5013.6413.1913.3413.341,055,000
Aug 9, 202413.2813.7113.2413.5513.551,211,600
Aug 8, 202412.7913.2512.7613.2413.24761,700
Aug 7, 202412.6513.0512.6312.7312.73987,200
Aug 6, 202412.5512.6412.2612.4112.411,166,400
Aug 5, 202412.0712.6411.9012.4012.401,065,200
Aug 2, 202413.0913.1212.6512.9812.981,246,100
Aug 1, 202413.8513.9413.1813.3913.391,122,600
Jul 31, 202413.7013.9113.6713.7013.701,163,300
Jul 30, 202413.6613.8513.5313.6713.67596,200
Jul 29, 202414.0914.1113.6013.6313.63912,600
Jul 26, 202413.8714.0513.8413.9813.981,601,500
Jul 25, 202413.3513.8613.2613.7013.701,339,500
Jul 24, 202413.4913.8513.1913.2713.271,429,900
Jul 23, 202413.2013.5513.0813.5413.542,146,800
Jul 22, 202412.8413.2312.7313.1513.151,419,100
Jul 19, 202412.6712.6812.4112.5512.55633,600
Jul 18, 202412.9913.1112.4012.5612.561,917,700
Jul 17, 202412.0712.9812.0412.7912.795,592,700
Jul 16, 202411.8512.1211.7712.0612.061,323,900
Jul 15, 202411.8011.9411.7011.8411.841,485,400
Jul 12, 202411.7111.8011.6511.7311.73643,200
Jul 11, 202411.7011.7211.4911.7111.711,345,800
Jul 10, 202411.6911.7611.4711.6111.611,469,800
Jul 9, 202412.1412.1711.5611.6711.671,111,300
Jul 8, 202412.0412.1811.8912.1812.18782,400
Jul 5, 202412.2212.3012.0512.0612.063,644,200
Jul 3, 202412.1212.2211.9912.2012.20442,800
Jul 2, 202412.1312.1912.0112.1212.12716,900
Jul 1, 202412.0012.1611.8812.1412.141,424,400
Jun 28, 202411.9212.2011.8011.9511.952,512,100
Jun 27, 202411.8012.0811.7711.8611.861,810,800
Jun 26, 202411.7911.8111.6811.8011.801,273,100
Jun 25, 202411.6711.9811.6011.7911.791,698,500
Jun 24, 202411.8811.9711.6711.6811.68488,400
Jun 21, 202412.0212.0211.6611.8811.88764,300
Jun 20, 202412.0512.1311.8412.0012.002,743,600
Jun 18, 202412.2012.2111.8611.9811.981,445,300
Jun 17, 202412.1112.3412.0612.2412.241,881,400
Jun 14, 202412.1612.3012.0812.1112.111,187,900
Jun 13, 202412.5012.6712.0212.2512.251,633,900
Jun 12, 202412.0012.5411.8512.5012.501,698,800
Jun 11, 202411.5711.9711.4511.9411.941,766,600
Jun 10, 202410.5511.7010.5511.6711.672,450,700
Jun 7, 202410.5010.5910.4210.5710.57464,500
Jun 6, 202410.5010.7310.5010.5510.55795,300
Jun 5, 202410.4110.5510.2910.5210.52710,000
Jun 4, 202410.3410.5010.2410.4110.41612,200
Jun 3, 202410.6410.7010.2810.4410.44690,800
May 31, 202410.5610.7410.4210.6510.651,586,100
May 30, 202410.8210.9110.4510.5210.521,344,300
May 29, 202410.7911.0310.7910.9210.92808,600
May 28, 202411.0211.2710.6911.0111.011,679,000
May 24, 202412.0012.0010.9411.1011.102,410,700
May 23, 202411.5512.3811.4111.8811.882,000,200
May 22, 202411.8411.8711.5611.6111.61937,100
May 21, 202411.7511.8611.6211.8311.83575,600
May 20, 202411.5811.9311.5611.7911.79761,100
May 17, 202411.6011.6011.4211.5311.53498,300
May 16, 202411.5811.6111.3711.5411.54678,000
May 15, 202411.4311.6611.4011.4711.471,207,600
May 14, 202411.1611.4411.1411.3011.30622,300
May 13, 202411.1711.2611.1011.1511.15513,400
May 10, 202411.2311.2511.0111.0511.05554,600
May 9, 202411.0911.3011.0511.2711.27465,300
May 8, 202411.2311.2711.0711.0711.07483,000
May 7, 202411.2111.3011.1011.2711.27548,900
May 6, 202410.7611.2010.7211.2011.20590,100
May 3, 202410.9110.9310.7010.7210.72320,000
May 2, 202410.8210.8510.6110.8510.85546,500
May 1, 202410.8310.8910.5410.7510.75766,400
Apr 30, 202410.7610.8310.7010.8110.81458,300
Apr 29, 202410.8410.9010.7510.8510.85540,700
Apr 26, 202410.7710.8910.7110.8810.88430,000
Apr 25, 202410.5510.7210.4610.7110.71456,400
Apr 24, 202410.7410.8610.5610.7110.71460,800
Apr 23, 202410.4910.7110.4810.7110.71490,400
Apr 22, 202410.5010.5810.2710.4710.47385,900
Apr 19, 202410.4210.5210.3710.4710.47504,000
Apr 18, 202410.3810.5210.2810.3810.38633,500
Apr 17, 202410.5610.5810.3710.3810.38414,500
Apr 16, 202410.4510.6310.3110.5010.50634,200
Apr 15, 202410.5910.6810.3410.3810.38694,700
Apr 12, 202410.8010.8810.5210.5510.551,294,900
Apr 11, 202410.9610.9810.6410.8910.89720,300
Apr 10, 202411.0511.1910.8810.9110.91535,700
Apr 9, 202411.0011.2110.9811.2011.20724,100
Apr 8, 202411.3811.4311.1211.1611.161,003,200
Apr 5, 202410.9611.4710.9011.4011.401,169,800
Apr 4, 202411.1011.3510.9010.9110.911,456,300
Apr 3, 202410.7611.1010.6611.0911.091,051,300
Apr 2, 202410.8510.9810.6210.8310.83994,500
Apr 1, 202411.3011.3010.9811.0111.011,027,500
Mar 28, 202411.4511.5111.0611.0811.081,605,200
Mar 27, 202411.9211.9511.1511.4511.451,910,900
Mar 26, 202411.6712.1811.6711.8711.871,706,100
Mar 25, 202411.4811.7311.4311.6511.65901,600
Mar 22, 202411.6611.9511.5111.5211.52400,100
Mar 21, 202411.7211.9311.5911.6811.68941,300
Mar 20, 202411.5111.7411.4311.6911.691,189,800
Mar 19, 202411.4311.6711.2511.5111.51643,900
Mar 18, 202411.6111.8211.5411.5811.581,616,600
Mar 15, 202411.6011.6111.4111.5511.55938,300
Mar 14, 202411.7211.9511.7211.8711.87816,000
Mar 13, 202411.8512.2911.6511.8811.881,634,900
Mar 12, 202411.6011.6911.2811.5111.511,267,400
Mar 11, 202411.4111.5011.2611.4511.451,025,300
Mar 8, 202411.7211.8811.4311.4511.45725,100
Mar 7, 202411.6611.7711.4811.6711.67647,900
Mar 6, 202411.7511.8511.5311.5511.55926,500
Mar 5, 202412.0312.0911.6111.7311.73635,200
Mar 4, 202412.4912.5012.1012.1312.131,355,500
Mar 1, 202412.0112.3111.8512.2912.291,085,200
Feb 29, 202412.0012.0411.9011.9711.97779,600
Feb 28, 202411.7912.0511.6511.9711.97577,700
Feb 27, 202411.9812.0411.7711.8511.85746,400
Feb 26, 202411.7412.0211.7311.9611.961,427,800
Feb 23, 202411.6811.7411.3511.7111.71935,900
Feb 22, 202411.3311.8011.3111.7011.701,855,800
Feb 21, 202411.0411.2710.7711.2111.211,853,500
Feb 20, 202411.7711.9210.8611.2011.202,852,200
Feb 16, 202411.0111.4510.9011.3911.392,458,500
Feb 15, 202410.5910.759.9610.7410.743,037,000
Feb 14, 20249.269.709.229.689.68890,000
Feb 13, 20249.149.328.919.259.25638,400
Feb 12, 20249.419.509.289.289.28258,800
Feb 9, 20249.539.539.359.439.43372,500
Feb 8, 20249.389.569.319.429.42351,000
Feb 7, 20249.329.449.189.359.35464,800
Feb 6, 20249.269.329.019.279.27465,800
Feb 5, 20249.219.279.109.209.20290,500
Feb 2, 20249.179.269.069.219.21310,700
Feb 1, 20249.079.239.039.219.21311,300
Jan 31, 20249.259.309.009.049.04444,200
Jan 30, 20249.459.579.339.369.36353,600
Jan 29, 20249.169.519.109.489.48792,800
Jan 26, 20249.259.319.019.259.251,365,700
Jan 25, 20248.829.058.738.988.981,018,000
Jan 24, 20249.049.048.758.768.76388,400
Jan 23, 20249.009.018.828.898.89430,400
Jan 22, 20248.538.948.538.938.932,918,500
Jan 19, 20248.388.578.298.538.53498,500
Jan 18, 20248.268.418.238.338.33403,700
Jan 17, 20247.938.247.918.238.23550,300
Jan 16, 20248.098.177.928.048.04698,100

Related Tickers

KVYO Klaviyo, Inc.
39.98
-0.51%
 
ZETA Zeta Global Holdings Corp.
19.25
+7.59%
 
PAY Paymentus Holdings, Inc.
30.36
+0.08%
 
PAYO Payoneer Global Inc.
10.68
+1.67%
 
ATEN A10 Networks, Inc.
18.74
-0.27%
 
ALLT Allot Ltd.
7.42
+8.15%
 
CGNT Cognyte Software Ltd.
9.90
+3.23%
 
RBRK Rubrik, Inc.
68.17
+2.15%
 
TOST Toast, Inc.
36.93
+0.94%
 
FOUR Shift4 Payments, Inc.
108.38
+6.42%