CLBT - Cellebrite DI Ltd.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 5.72 | 5.87 | 5.65 | 5.71 | 5.71 | 268,200 |
| 01 June 2023 | 5.86 | 5.86 | 5.56 | 5.74 | 5.74 | 313,500 |
| 31 May 2023 | 5.71 | 5.83 | 5.49 | 5.77 | 5.77 | 225,000 |
| 30 May 2023 | 5.83 | 5.92 | 5.64 | 5.74 | 5.74 | 153,100 |
| 26 May 2023 | 5.79 | 5.85 | 5.66 | 5.80 | 5.80 | 324,300 |
| 25 May 2023 | 5.75 | 5.81 | 5.45 | 5.78 | 5.78 | 520,400 |
| 24 May 2023 | 5.46 | 5.84 | 5.37 | 5.70 | 5.70 | 567,500 |
| 23 May 2023 | 5.42 | 5.52 | 5.28 | 5.52 | 5.52 | 347,800 |
| 22 May 2023 | 5.50 | 5.58 | 5.36 | 5.49 | 5.49 | 212,500 |
| 19 May 2023 | 5.43 | 5.68 | 5.34 | 5.58 | 5.58 | 161,500 |
| 18 May 2023 | 5.53 | 5.65 | 5.22 | 5.44 | 5.44 | 269,300 |
| 17 May 2023 | 5.53 | 5.67 | 5.24 | 5.56 | 5.56 | 268,900 |
| 16 May 2023 | 5.43 | 5.49 | 5.34 | 5.40 | 5.40 | 170,500 |
| 15 May 2023 | 5.42 | 5.69 | 5.34 | 5.51 | 5.51 | 244,700 |
| 12 May 2023 | 5.56 | 5.61 | 5.43 | 5.47 | 5.47 | 81,100 |
| 11 May 2023 | 5.61 | 5.68 | 5.35 | 5.61 | 5.61 | 85,200 |
| 10 May 2023 | 5.94 | 5.94 | 5.42 | 5.56 | 5.56 | 189,100 |
| 09 May 2023 | 5.41 | 5.80 | 5.38 | 5.75 | 5.75 | 148,300 |
| 08 May 2023 | 5.44 | 5.48 | 5.38 | 5.45 | 5.45 | 57,100 |
| 05 May 2023 | 5.45 | 5.50 | 5.28 | 5.40 | 5.40 | 63,000 |
| 04 May 2023 | 5.49 | 5.49 | 5.34 | 5.41 | 5.41 | 46,100 |
| 03 May 2023 | 5.41 | 5.47 | 5.37 | 5.42 | 5.42 | 51,600 |
| 02 May 2023 | 5.50 | 5.50 | 5.28 | 5.39 | 5.39 | 103,800 |
| 01 May 2023 | 5.37 | 5.59 | 5.27 | 5.49 | 5.49 | 110,900 |
| 28 Apr 2023 | 5.32 | 5.43 | 5.25 | 5.41 | 5.41 | 59,500 |
| 27 Apr 2023 | 5.36 | 5.37 | 5.30 | 5.30 | 5.30 | 66,800 |
| 26 Apr 2023 | 5.53 | 5.53 | 5.34 | 5.35 | 5.35 | 58,700 |
| 25 Apr 2023 | 5.63 | 5.63 | 5.49 | 5.51 | 5.51 | 52,900 |
| 24 Apr 2023 | 5.78 | 5.81 | 5.53 | 5.64 | 5.64 | 48,200 |
| 21 Apr 2023 | 5.60 | 5.79 | 5.55 | 5.78 | 5.78 | 79,900 |
| 20 Apr 2023 | 5.59 | 5.62 | 5.47 | 5.53 | 5.53 | 162,000 |
| 19 Apr 2023 | 5.69 | 5.69 | 5.44 | 5.58 | 5.58 | 126,000 |
| 18 Apr 2023 | 5.71 | 5.74 | 5.68 | 5.72 | 5.72 | 97,300 |
| 17 Apr 2023 | 5.72 | 5.79 | 5.65 | 5.69 | 5.69 | 67,600 |
| 14 Apr 2023 | 5.81 | 5.84 | 5.70 | 5.74 | 5.74 | 156,600 |
| 13 Apr 2023 | 5.61 | 5.83 | 5.60 | 5.82 | 5.82 | 95,200 |
| 12 Apr 2023 | 5.61 | 5.74 | 5.56 | 5.60 | 5.60 | 59,800 |
| 11 Apr 2023 | 5.58 | 5.66 | 5.54 | 5.59 | 5.59 | 107,200 |
| 10 Apr 2023 | 5.53 | 5.59 | 5.46 | 5.55 | 5.55 | 165,100 |
| 06 Apr 2023 | 5.61 | 5.78 | 5.44 | 5.60 | 5.60 | 50,400 |
| 05 Apr 2023 | 5.84 | 5.89 | 5.44 | 5.60 | 5.60 | 247,400 |
| 04 Apr 2023 | 5.95 | 5.95 | 5.80 | 5.81 | 5.81 | 90,800 |
| 03 Apr 2023 | 6.11 | 6.11 | 5.91 | 5.95 | 5.95 | 86,800 |
| 31 Mar 2023 | 6.01 | 6.11 | 6.01 | 6.09 | 6.09 | 175,800 |
| 30 Mar 2023 | 5.84 | 6.15 | 5.84 | 5.99 | 5.99 | 131,600 |
| 29 Mar 2023 | 5.81 | 5.89 | 5.77 | 5.80 | 5.80 | 86,500 |
| 28 Mar 2023 | 5.86 | 6.03 | 5.76 | 5.76 | 5.76 | 92,000 |
| 27 Mar 2023 | 5.94 | 5.97 | 5.83 | 5.88 | 5.88 | 90,100 |
| 24 Mar 2023 | 5.77 | 5.88 | 5.72 | 5.86 | 5.86 | 153,600 |
| 23 Mar 2023 | 5.84 | 5.93 | 5.76 | 5.82 | 5.82 | 173,000 |
| 22 Mar 2023 | 5.90 | 5.93 | 5.79 | 5.84 | 5.84 | 105,900 |
| 21 Mar 2023 | 5.85 | 5.97 | 5.75 | 5.90 | 5.90 | 166,300 |
| 20 Mar 2023 | 5.79 | 5.79 | 5.63 | 5.70 | 5.70 | 144,700 |
| 17 Mar 2023 | 5.85 | 5.90 | 5.73 | 5.78 | 5.78 | 130,600 |
| 16 Mar 2023 | 5.75 | 5.89 | 5.68 | 5.83 | 5.83 | 83,000 |
| 15 Mar 2023 | 5.90 | 5.91 | 5.72 | 5.76 | 5.76 | 136,400 |
| 14 Mar 2023 | 5.92 | 5.92 | 5.70 | 5.85 | 5.85 | 146,700 |
| 13 Mar 2023 | 5.79 | 5.97 | 5.69 | 5.82 | 5.82 | 147,200 |
| 10 Mar 2023 | 5.98 | 6.07 | 5.74 | 5.87 | 5.87 | 151,000 |
| 09 Mar 2023 | 5.94 | 6.22 | 5.91 | 6.07 | 6.07 | 280,700 |
| 08 Mar 2023 | 5.95 | 5.97 | 5.77 | 5.90 | 5.90 | 129,600 |
| 07 Mar 2023 | 6.08 | 6.12 | 5.95 | 5.95 | 5.95 | 121,100 |
| 06 Mar 2023 | 6.17 | 6.20 | 6.05 | 6.08 | 6.08 | 146,800 |
| 03 Mar 2023 | 5.87 | 6.17 | 5.82 | 6.12 | 6.12 | 516,200 |
| 02 Mar 2023 | 5.81 | 5.96 | 5.72 | 5.86 | 5.86 | 132,100 |
| 01 Mar 2023 | 6.06 | 6.06 | 5.58 | 5.75 | 5.75 | 372,100 |
| 28 Feb 2023 | 5.95 | 6.15 | 5.82 | 6.15 | 6.15 | 464,400 |
| 27 Feb 2023 | 5.78 | 5.96 | 5.78 | 5.96 | 5.96 | 135,800 |
| 24 Feb 2023 | 5.86 | 5.93 | 5.77 | 5.77 | 5.77 | 85,900 |
| 23 Feb 2023 | 6.01 | 6.03 | 5.79 | 5.98 | 5.98 | 183,700 |
| 22 Feb 2023 | 5.78 | 5.99 | 5.77 | 5.97 | 5.97 | 169,500 |
| 21 Feb 2023 | 5.59 | 5.94 | 5.50 | 5.78 | 5.78 | 496,800 |
| 17 Feb 2023 | 5.77 | 5.89 | 5.51 | 5.75 | 5.75 | 461,800 |
| 16 Feb 2023 | 5.91 | 6.09 | 5.72 | 5.95 | 5.95 | 515,900 |
| 15 Feb 2023 | 5.50 | 5.96 | 5.26 | 5.90 | 5.90 | 906,600 |
| 14 Feb 2023 | 4.90 | 5.18 | 4.87 | 5.18 | 5.18 | 217,500 |
| 13 Feb 2023 | 5.10 | 5.20 | 4.92 | 4.95 | 4.95 | 181,700 |
| 10 Feb 2023 | 5.21 | 5.21 | 5.09 | 5.09 | 5.09 | 129,100 |
| 09 Feb 2023 | 5.36 | 5.41 | 5.21 | 5.23 | 5.23 | 128,900 |
| 08 Feb 2023 | 5.16 | 5.35 | 5.16 | 5.24 | 5.24 | 74,400 |
| 07 Feb 2023 | 5.39 | 5.39 | 5.12 | 5.28 | 5.28 | 178,700 |
| 06 Feb 2023 | 5.54 | 5.55 | 5.34 | 5.39 | 5.39 | 260,300 |
| 03 Feb 2023 | 5.39 | 5.57 | 5.36 | 5.54 | 5.54 | 99,800 |
| 02 Feb 2023 | 5.59 | 5.60 | 5.41 | 5.51 | 5.51 | 377,300 |
| 01 Feb 2023 | 5.50 | 5.60 | 5.45 | 5.51 | 5.51 | 301,100 |
| 31 Jan 2023 | 5.40 | 5.53 | 5.40 | 5.49 | 5.49 | 224,600 |
| 30 Jan 2023 | 5.27 | 5.41 | 5.10 | 5.37 | 5.37 | 109,900 |
| 27 Jan 2023 | 5.32 | 5.32 | 5.12 | 5.29 | 5.29 | 183,300 |
| 26 Jan 2023 | 5.23 | 5.44 | 5.20 | 5.33 | 5.33 | 212,700 |
| 25 Jan 2023 | 4.97 | 5.23 | 4.82 | 5.20 | 5.20 | 418,000 |
| 24 Jan 2023 | 4.97 | 5.11 | 4.76 | 5.07 | 5.07 | 309,800 |
| 23 Jan 2023 | 4.51 | 5.14 | 4.51 | 4.95 | 4.95 | 939,800 |
| 20 Jan 2023 | 4.42 | 4.65 | 4.37 | 4.59 | 4.59 | 162,100 |
| 19 Jan 2023 | 4.37 | 4.48 | 4.30 | 4.44 | 4.44 | 114,600 |
| 18 Jan 2023 | 4.45 | 4.49 | 4.35 | 4.39 | 4.39 | 52,700 |
| 17 Jan 2023 | 4.36 | 4.58 | 4.31 | 4.45 | 4.45 | 126,900 |
| 13 Jan 2023 | 4.32 | 4.44 | 4.30 | 4.39 | 4.39 | 55,600 |
| 12 Jan 2023 | 4.46 | 4.50 | 4.26 | 4.39 | 4.39 | 74,800 |
| 11 Jan 2023 | 4.39 | 4.46 | 4.30 | 4.45 | 4.45 | 46,100 |
| 10 Jan 2023 | 4.35 | 4.40 | 4.28 | 4.39 | 4.39 | 58,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.