Australia markets closed

Cellebrite DI Ltd. (CLBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.710.00 (0.00%)
At close: 04:00PM EDT
10.60 -0.11 (-1.03%)
After hours: 04:50PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202410.7410.8610.5610.7110.71460,800
23 Apr 202410.4910.7110.4810.7110.71490,400
22 Apr 202410.5010.5810.2710.4710.47385,900
19 Apr 202410.4210.5210.3710.4710.47504,000
18 Apr 202410.3810.5210.2810.3810.38633,500
17 Apr 202410.5610.5810.3710.3810.38414,500
16 Apr 202410.4510.6310.3110.5010.50634,200
15 Apr 202410.5910.6810.3410.3810.38694,700
12 Apr 202410.8010.8810.5210.5510.551,294,900
11 Apr 202410.9610.9810.6410.8910.89720,300
10 Apr 202411.0511.1910.8810.9110.91535,700
09 Apr 202411.0011.2110.9811.2011.20724,100
08 Apr 202411.3811.4311.1211.1611.161,003,200
05 Apr 202410.9611.4710.9011.4011.401,169,800
04 Apr 202411.1011.3510.9010.9110.911,456,300
03 Apr 202410.7611.1010.6611.0911.091,051,300
02 Apr 202410.8510.9810.6210.8310.83994,500
01 Apr 202411.3011.3010.9811.0111.011,027,500
28 Mar 202411.4511.5111.0611.0811.081,605,200
27 Mar 202411.9211.9511.1511.4511.451,910,900
26 Mar 202411.6712.1811.6711.8711.871,706,100
25 Mar 202411.4811.7311.4311.6511.65901,600
22 Mar 202411.6611.9511.5111.5211.52400,100
21 Mar 202411.7211.9311.5911.6811.68941,300
20 Mar 202411.5111.7411.4311.6911.691,189,800
19 Mar 202411.4311.6711.2511.5111.51643,900
18 Mar 202411.6111.8211.5411.5811.581,616,600
15 Mar 202411.6011.6111.4111.5511.55938,300
14 Mar 202411.7211.9511.7211.8711.87816,000
13 Mar 202411.8512.2911.6511.8811.881,634,900
12 Mar 202411.6011.6911.2811.5111.511,267,400
11 Mar 202411.4111.5011.2611.4511.451,025,300
08 Mar 202411.7211.8811.4311.4511.45725,100
07 Mar 202411.6611.7711.4811.6711.67647,900
06 Mar 202411.7511.8511.5311.5511.55926,500
05 Mar 202412.0312.0911.6111.7311.73635,200
04 Mar 202412.4912.5012.1012.1312.131,355,500
01 Mar 202412.0112.3111.8512.2912.291,085,200
29 Feb 202412.0012.0411.9011.9711.97779,600
28 Feb 202411.7912.0511.6511.9711.97577,700
27 Feb 202411.9812.0411.7711.8511.85746,400
26 Feb 202411.7412.0211.7311.9611.961,427,800
23 Feb 202411.6811.7411.3511.7111.71935,900
22 Feb 202411.3311.8011.3111.7011.701,855,800
21 Feb 202411.0411.2710.7711.2111.211,853,500
20 Feb 202411.7711.9210.8611.2011.202,852,200
16 Feb 202411.0111.4510.9011.3911.392,458,500
15 Feb 202410.5910.759.9610.7410.743,037,000
14 Feb 20249.269.709.229.689.68890,000
13 Feb 20249.149.328.919.259.25638,400
12 Feb 20249.419.509.289.289.28258,800
09 Feb 20249.539.539.359.439.43372,500
08 Feb 20249.389.569.319.429.42351,000
07 Feb 20249.329.449.189.359.35464,800
06 Feb 20249.269.329.019.279.27465,800
05 Feb 20249.219.279.109.209.20290,500
02 Feb 20249.179.269.069.219.21310,700
01 Feb 20249.079.239.039.219.21311,300
31 Jan 20249.259.309.009.049.04444,200
30 Jan 20249.459.579.339.369.36353,600
29 Jan 20249.169.519.109.489.48792,800
26 Jan 20249.259.319.019.259.251,365,700
25 Jan 20248.829.058.738.988.981,018,000
24 Jan 20249.049.048.758.768.76388,400
23 Jan 20249.009.018.828.898.89430,400
22 Jan 20248.538.948.538.938.932,918,500
19 Jan 20248.388.578.298.538.53498,500
18 Jan 20248.268.418.238.338.33403,700
17 Jan 20247.938.247.918.238.23550,300
16 Jan 20248.098.177.928.048.04698,100
12 Jan 20248.238.398.048.198.19693,900
11 Jan 20248.328.327.978.238.23630,900
10 Jan 20248.598.647.968.138.131,704,300
09 Jan 20248.478.648.408.568.56602,000
08 Jan 20248.258.548.228.488.48548,200
05 Jan 20248.188.268.138.238.23565,600
04 Jan 20248.248.378.128.228.22425,600
03 Jan 20248.388.458.098.208.20760,400
02 Jan 20248.588.588.298.438.43863,400
29 Dec 20238.678.798.558.668.66509,600
28 Dec 20238.698.708.548.708.70712,900
27 Dec 20238.748.848.638.668.661,456,700
26 Dec 20238.838.858.668.758.75800,000
22 Dec 20238.448.798.348.768.761,125,100
21 Dec 20238.288.368.198.368.362,975,300
20 Dec 20238.248.428.188.198.19745,600
19 Dec 20238.318.388.158.258.25763,300
18 Dec 20238.238.327.958.248.241,145,800
15 Dec 20238.348.368.128.248.24689,100
14 Dec 20238.358.438.098.308.301,133,100
13 Dec 20238.338.338.068.278.27959,900
12 Dec 20238.608.698.318.338.33664,300
11 Dec 20238.578.638.508.558.551,192,300
08 Dec 20238.388.588.308.558.551,630,300
07 Dec 20238.358.438.338.398.391,078,900
06 Dec 20238.458.488.278.348.341,101,500
05 Dec 20238.448.508.358.458.451,259,100
04 Dec 20238.418.538.098.488.48907,000
01 Dec 20238.508.528.348.428.42808,400
30 Nov 20238.508.608.318.458.45978,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...