Cellebrite DI Ltd. (CLBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | 129,900 |
| 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 |
| 09 Jan 2023 | 4.48 | 4.63 | 4.36 | 4.36 | 4.36 | 142,200 |
| 06 Jan 2023 | 4.49 | 4.53 | 4.26 | 4.45 | 4.45 | 77,300 |
| 05 Jan 2023 | 4.58 | 4.58 | 4.31 | 4.44 | 4.44 | 72,400 |
| 04 Jan 2023 | 4.57 | 4.65 | 4.45 | 4.62 | 4.62 | 82,800 |
| 03 Jan 2023 | 4.39 | 4.58 | 4.30 | 4.52 | 4.52 | 239,600 |
| 30 Dec 2022 | 4.39 | 4.62 | 4.30 | 4.36 | 4.36 | 808,100 |
| 29 Dec 2022 | 4.25 | 4.58 | 4.23 | 4.50 | 4.50 | 680,300 |
| 28 Dec 2022 | 4.00 | 4.28 | 3.96 | 4.22 | 4.22 | 529,100 |
| 27 Dec 2022 | 4.16 | 4.28 | 4.00 | 4.01 | 4.01 | 255,600 |
| 23 Dec 2022 | 4.27 | 4.32 | 4.10 | 4.18 | 4.18 | 100,900 |
| 22 Dec 2022 | 4.18 | 4.23 | 4.10 | 4.19 | 4.19 | 2,187,100 |
| 21 Dec 2022 | 4.10 | 4.30 | 4.05 | 4.22 | 4.22 | 105,400 |
| 20 Dec 2022 | 4.08 | 4.24 | 4.06 | 4.15 | 4.15 | 88,700 |
| 19 Dec 2022 | 4.35 | 4.51 | 4.07 | 4.11 | 4.11 | 140,200 |
| 16 Dec 2022 | 4.23 | 4.35 | 4.18 | 4.34 | 4.34 | 62,100 |
| 15 Dec 2022 | 4.16 | 4.30 | 4.14 | 4.28 | 4.28 | 102,600 |
| 14 Dec 2022 | 4.30 | 4.35 | 4.16 | 4.19 | 4.19 | 55,700 |
| 13 Dec 2022 | 4.45 | 4.50 | 4.20 | 4.28 | 4.28 | 108,100 |
| 12 Dec 2022 | 4.17 | 4.36 | 4.12 | 4.35 | 4.35 | 99,400 |
| 09 Dec 2022 | 4.08 | 4.31 | 4.08 | 4.29 | 4.29 | 100,000 |
| 08 Dec 2022 | 4.13 | 4.26 | 4.05 | 4.11 | 4.11 | 126,300 |
| 07 Dec 2022 | 4.30 | 4.35 | 4.12 | 4.13 | 4.13 | 136,500 |
| 06 Dec 2022 | 4.48 | 4.49 | 4.17 | 4.35 | 4.35 | 163,100 |
| 05 Dec 2022 | 4.40 | 4.58 | 4.38 | 4.50 | 4.50 | 215,900 |
| 02 Dec 2022 | 4.52 | 4.63 | 4.44 | 4.47 | 4.47 | 230,200 |
| 01 Dec 2022 | 4.53 | 4.74 | 4.45 | 4.69 | 4.69 | 200,100 |
| 30 Nov 2022 | 4.45 | 4.64 | 4.39 | 4.52 | 4.52 | 91,400 |
| 29 Nov 2022 | 4.55 | 4.60 | 4.43 | 4.46 | 4.46 | 92,800 |
| 28 Nov 2022 | 4.58 | 4.68 | 4.42 | 4.54 | 4.54 | 159,300 |
| 25 Nov 2022 | 4.59 | 4.66 | 4.42 | 4.64 | 4.64 | 25,000 |
| 23 Nov 2022 | 4.37 | 4.65 | 4.37 | 4.64 | 4.64 | 43,700 |
| 22 Nov 2022 | 4.50 | 4.52 | 4.35 | 4.49 | 4.49 | 506,900 |
| 21 Nov 2022 | 4.51 | 4.63 | 4.41 | 4.50 | 4.50 | 63,600 |
| 18 Nov 2022 | 4.90 | 4.90 | 4.35 | 4.62 | 4.62 | 135,300 |
| 17 Nov 2022 | 4.51 | 4.96 | 4.51 | 4.85 | 4.85 | 105,200 |
| 16 Nov 2022 | 4.86 | 4.95 | 4.77 | 4.91 | 4.91 | 44,400 |
| 15 Nov 2022 | 4.90 | 4.95 | 4.71 | 4.95 | 4.95 | 52,600 |
| 14 Nov 2022 | 4.87 | 4.87 | 4.60 | 4.85 | 4.85 | 100,100 |
| 11 Nov 2022 | 4.72 | 4.91 | 4.69 | 4.87 | 4.87 | 105,600 |
| 10 Nov 2022 | 4.71 | 4.85 | 4.56 | 4.68 | 4.68 | 120,100 |
| 09 Nov 2022 | 4.68 | 4.68 | 4.51 | 4.54 | 4.54 | 24,300 |
| 08 Nov 2022 | 4.81 | 4.81 | 4.60 | 4.66 | 4.66 | 60,300 |
| 07 Nov 2022 | 4.81 | 4.84 | 4.72 | 4.76 | 4.76 | 40,300 |
| 04 Nov 2022 | 4.65 | 4.79 | 4.50 | 4.79 | 4.79 | 54,400 |
| 03 Nov 2022 | 4.49 | 4.70 | 4.30 | 4.59 | 4.59 | 21,100 |
| 02 Nov 2022 | 4.77 | 4.77 | 4.49 | 4.53 | 4.53 | 45,400 |
| 01 Nov 2022 | 4.86 | 4.86 | 4.73 | 4.74 | 4.74 | 50,800 |
| 31 Oct 2022 | 4.86 | 4.89 | 4.67 | 4.83 | 4.83 | 92,300 |
| *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.
