Australia markets closed

Cellebrite DI Ltd. (CLBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.21+0.01 (+0.09%)
At close: 04:00PM EST
11.36 +0.15 (+1.34%)
After hours: 08:00PM EST
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202411.0411.2710.7711.2111.211,853,200
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
29 Nov 20238.418.568.418.528.52678,000
28 Nov 20238.418.558.378.378.37712,200
27 Nov 20238.498.528.408.448.44764,600
24 Nov 20238.608.608.358.478.47441,100
22 Nov 20238.208.508.198.508.501,003,600
21 Nov 20237.998.267.998.128.122,130,800
20 Nov 20237.998.127.927.987.981,357,600
17 Nov 20238.028.107.648.008.00887,000
16 Nov 20237.958.107.908.008.00728,400
15 Nov 20238.028.137.888.008.002,726,200
14 Nov 20238.228.387.617.967.961,875,400
13 Nov 20237.367.617.327.547.54599,700
10 Nov 20237.317.447.267.367.36329,200
09 Nov 20237.357.427.227.297.29216,000
08 Nov 20237.267.387.237.367.36179,900
07 Nov 20237.217.397.157.257.25297,800
06 Nov 20237.367.477.127.227.22234,900
03 Nov 20236.967.326.957.287.28431,200
02 Nov 20236.976.996.856.906.90348,600
01 Nov 20236.666.876.646.856.85284,600
31 Oct 20236.626.686.556.686.68244,800
30 Oct 20236.536.686.516.656.65332,500
27 Oct 20236.616.726.366.456.45656,500
26 Oct 20236.806.846.676.716.711,422,000
25 Oct 20236.956.956.726.806.80650,200
24 Oct 20236.877.036.837.007.00304,800
23 Oct 20236.896.966.716.886.88277,100
20 Oct 20237.147.146.936.956.95338,800
19 Oct 20237.237.317.107.157.15348,900
18 Oct 20237.297.307.167.237.23290,500
17 Oct 20237.187.317.167.307.30250,100
16 Oct 20236.997.226.987.207.20298,200
13 Oct 20237.087.096.957.027.02441,300
12 Oct 20237.347.347.027.097.09350,800
11 Oct 20237.467.557.307.367.36288,300
10 Oct 20237.367.667.367.467.46390,400
09 Oct 20237.507.537.277.367.36310,400
06 Oct 20237.477.587.427.587.58225,300
05 Oct 20237.487.577.397.497.49397,100
04 Oct 20237.477.557.387.507.50217,700
03 Oct 20237.587.587.387.467.46375,600
02 Oct 20237.667.767.447.587.58414,200
29 Sept 20237.647.787.577.657.65307,600
28 Sept 20237.567.617.457.567.56309,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...