NASDAQ : CLBT
Cellebrite DI Ltd. — Price history
Technology · Software - Infrastructure · Israel
Last price 12.15 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.05B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cellebrite DI Ltd. (CLBT) closed at 12.15 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 12.24 | 12.27 | 12.01 | 12.15 | 1,741,427 | -1.06% |
| 2026-10-29 | 11.68 | 12.305 | 11.49 | 12.28 | 2,115,748 | +3.02% |
| 2026-10-28 | 11.84 | 12.12 | 11.775 | 11.92 | 918,196 | -0.08% |
| 2026-10-27 | 12.13 | 12.175 | 11.85 | 11.93 | 1,304,256 | -2.45% |
| 2026-10-26 | 12.135 | 12.235 | 11.995 | 12.23 | 986,583 | +1.07% |
| 2026-10-23 | 11.7 | 12.178 | 11.68 | 12.1 | 1,393,987 | +2.63% |
| 2026-10-22 | 11.55 | 11.79 | 11.43 | 11.79 | 1,427,888 | +2.52% |
| 2026-10-21 | 11.4 | 11.57 | 11.37 | 11.5 | 885,728 | +1.14% |
| 2026-10-20 | 11.24 | 11.43 | 11.125 | 11.37 | 1,272,999 | +2.02% |
| 2026-10-19 | 10.822 | 11.215 | 10.82 | 11.145 | 1,043,057 | +1.04% |
| 2026-10-16 | 11.45 | 11.48 | 10.85 | 11.03 | 1,532,337 | -3.08% |
| 2026-10-15 | 10.68 | 11.425 | 10.68 | 11.38 | 2,615,357 | +5.08% |
| 2026-10-14 | 11.33 | 11.43 | 10.682 | 10.83 | 1,966,971 | -4.83% |
| 2026-10-13 | 11.47 | 11.61 | 11.38 | 11.38 | 2,207,290 | -0.52% |
| 2026-10-12 | 11.3 | 11.54 | 11.27 | 11.44 | 1,604,999 | +1.60% |
| 2026-10-09 | 11.46 | 11.49 | 11.225 | 11.26 | 1,398,553 | -0.71% |
| 2026-10-08 | 11.34 | 11.375 | 11.155 | 11.34 | 1,056,944 | +1.02% |
| 2026-10-07 | 11.3 | 11.405 | 11.09 | 11.225 | 1,852,824 | -1.28% |
| 2026-10-06 | 11.315 | 11.44 | 11.21 | 11.37 | 1,392,424 | +1.52% |
| 2026-10-05 | 11.1 | 11.336 | 10.97 | 11.2 | 3,111,028 | +1.17% |
| 2026-10-02 | 11.14 | 11.216 | 10.965 | 11.07 | 2,046,029 | -0.63% |
| 2026-10-01 | 11.34 | 11.395 | 11.03 | 11.14 | 1,844,553 | -1.07% |
| 2026-09-30 | 10.92 | 11.315 | 10.82 | 11.26 | 3,114,173 | +3.02% |
| 2026-09-29 | 11 | 11.01 | 10.8 | 10.93 | 3,514,795 | -1.26% |
| 2026-09-28 | 10.67 | 11.1 | 10.48 | 11.07 | 2,879,048 | +2.59% |
| 2026-09-25 | 11.34 | 11.34 | 10.7 | 10.79 | 3,429,913 | -5.10% |
| 2026-09-24 | 11.43 | 11.54 | 11.29 | 11.37 | 1,254,034 | -1.13% |
| 2026-09-23 | 11.71 | 11.88 | 11.47 | 11.5 | 3,444,396 | -1.37% |
| 2026-09-22 | 11.75 | 11.78 | 11.41 | 11.66 | 3,618,391 | +0.87% |
| 2026-09-21 | 11.62 | 11.655 | 11.32 | 11.56 | 4,421,363 | -0.52% |
| 2026-09-18 | 11.82 | 11.82 | 11.495 | 11.62 | 1,611,459 | -1.69% |
| 2026-09-17 | 11.43 | 11.83 | 11.34 | 11.82 | 1,841,186 | +3.41% |
| 2026-09-16 | 11.12 | 11.565 | 11.12 | 11.43 | 2,465,480 | +1.60% |
| 2026-09-15 | 11.41 | 11.56 | 11.23 | 11.25 | 4,551,891 | -3.60% |
| 2026-09-14 | 11.27 | 11.85 | 11.25 | 11.67 | 3,543,937 | +3.92% |
| 2026-09-11 | 11.42 | 11.5 | 11.05 | 11.23 | 2,367,108 | -0.84% |
| 2026-09-10 | 11.25 | 11.46 | 11.065 | 11.325 | 2,399,597 | -0.92% |
| 2026-09-09 | 11.42 | 11.555 | 11.25 | 11.43 | 2,627,699 | -0.17% |
| 2026-09-08 | 11.33 | 11.53 | 11.15 | 11.45 | 3,783,423 | +0.00% |
| 2026-09-04 | 11.94 | 11.94 | 11.43 | 11.45 | 3,300,322 | -4.10% |
| 2026-09-03 | 11.84 | 11.99 | 11.65 | 11.94 | 1,361,742 | +2.75% |
| 2026-09-02 | 11.86 | 11.97 | 11.4 | 11.62 | 2,125,509 | -1.94% |
| 2026-09-01 | 11.88 | 11.98 | 11.81 | 11.85 | 1,772,339 | -1.25% |
| 2026-08-31 | 11.8 | 12.13 | 11.8 | 12 | 1,330,290 | +0.08% |
| 2026-08-28 | 12.28 | 12.43 | 11.93 | 11.99 | 1,539,140 | -2.44% |
| 2026-08-27 | 11.9 | 12.36 | 11.9 | 12.29 | 2,946,266 | +5.77% |
| 2026-08-26 | 11.13 | 11.655 | 11.06 | 11.62 | 2,378,113 | +2.92% |
| 2026-08-25 | 11.4 | 11.555 | 11.205 | 11.29 | 2,597,960 | -1.74% |
| 2026-08-24 | 11.06 | 11.78 | 11.01 | 11.49 | 3,466,609 | +3.98% |
| 2026-08-21 | 11.3 | 11.4 | 11.01 | 11.05 | 3,814,697 | -2.30% |
| 2026-08-20 | 11.2 | 11.44 | 10.97 | 11.31 | 4,006,839 | +0.62% |
| 2026-08-19 | 10.85 | 11.35 | 10.81 | 11.24 | 6,081,344 | +2.18% |
| 2026-08-18 | 10.44 | 11.04 | 10.32 | 11 | 7,730,824 | +5.36% |
| 2026-08-17 | 11.19 | 11.42 | 10.325 | 10.44 | 8,228,173 | -6.28% |
| 2026-08-14 | 10.83 | 11.2 | 10.78 | 11.14 | 7,850,058 | +3.15% |
| 2026-08-13 | 10.32 | 10.83 | 9.58 | 10.8 | 36,750,365 | -29.18% |
| 2026-08-12 | 15.79 | 16.1 | 15.06 | 15.25 | 2,883,713 | -4.87% |
| 2026-08-11 | 15.82 | 16.43 | 15.72 | 16.03 | 2,124,534 | +0.82% |
| 2026-08-10 | 15.68 | 16.39 | 15.68 | 15.9 | 861,268 | -0.69% |
| 2026-08-07 | 15.83 | 16.01 | 15.42 | 16.01 | 854,976 | +3.56% |
| 2026-08-06 | 15.2 | 15.645 | 15.01 | 15.46 | 644,522 | -1.15% |
| 2026-08-05 | 15.81 | 15.97 | 15.44 | 15.64 | 691,043 | -0.89% |
| 2026-08-04 | 14.87 | 15.8 | 14.81 | 15.78 | 944,377 | +4.71% |
| 2026-08-03 | 15 | 15.38 | 14.8 | 15.07 | 949,532 | +2.17% |
| 2026-07-31 | 14.45 | 14.825 | 14.35 | 14.75 | 650,955 | +1.24% |
| 2026-07-30 | 14.85 | 14.917 | 14.16 | 14.57 | 952,549 | -3.32% |
| 2026-07-29 | 14.84 | 15.35 | 14.61 | 15.07 | 1,497,736 | +1.48% |
| 2026-07-28 | 14.67 | 15.08 | 14.45 | 14.85 | 957,704 | +1.43% |
| 2026-07-27 | 14.55 | 14.89 | 14.45 | 14.64 | 902,960 | +2.99% |
| 2026-07-24 | 14.32 | 14.41 | 14.09 | 14.215 | 957,510 | +1.10% |
| 2026-07-23 | 14.27 | 14.38 | 13.87 | 14.06 | 1,089,291 | -0.85% |
| 2026-07-22 | 14.74 | 14.795 | 14.055 | 14.18 | 1,811,396 | -3.86% |
| 2026-07-21 | 15.14 | 15.34 | 14.67 | 14.75 | 1,695,210 | -4.03% |
| 2026-07-20 | 15.25 | 15.55 | 15.042 | 15.37 | 1,022,952 | -0.45% |
| 2026-07-17 | 15.46 | 15.9 | 15.24 | 15.44 | 1,093,472 | -2.46% |
| 2026-07-16 | 15.84 | 15.98 | 15.46 | 15.83 | 1,211,610 | +0.00% |
| 2026-07-15 | 16.45 | 16.64 | 15.7 | 15.83 | 1,728,330 | -2.16% |
| 2026-07-14 | 16.06 | 16.81 | 15.69 | 16.18 | 1,251,811 | +0.31% |
| 2026-07-13 | 16.31 | 16.54 | 15.92 | 16.13 | 2,086,574 | +1.19% |
| 2026-07-10 | 16.465 | 16.5 | 15.88 | 15.94 | 1,368,586 | -1.18% |
| 2026-07-09 | 16.12 | 16.495 | 16.055 | 16.13 | 1,137,267 | -2.30% |
| 2026-07-08 | 16.45 | 16.62 | 16.175 | 16.51 | 1,594,833 | -0.36% |
| 2026-07-07 | 16.73 | 17.05 | 16.48 | 16.57 | 1,613,857 | -0.24% |
| 2026-07-06 | 15.495 | 16.635 | 15.45 | 16.61 | 2,325,336 | +6.13% |
| 2026-07-02 | 15.48 | 15.99 | 15.374 | 15.65 | 3,798,865 | +1.29% |
| 2026-07-01 | 14.76 | 15.82 | 14.76 | 15.45 | 3,245,912 | +5.82% |
| 2026-06-30 | 14.1 | 14.635 | 14 | 14.6 | 2,400,977 | +2.96% |
| 2026-06-29 | 14.02 | 14.25 | 13.92 | 14.18 | 1,906,852 | +3.05% |
| 2026-06-26 | 12.57 | 13.79 | 12.57 | 13.76 | 3,161,425 | +8.95% |
| 2026-06-25 | 12.53 | 12.825 | 12.35 | 12.63 | 2,357,435 | -0.47% |
| 2026-06-24 | 12.74 | 13.08 | 12.615 | 12.69 | 1,558,888 | -0.39% |
| 2026-06-23 | 12.41 | 12.92 | 12.41 | 12.74 | 1,477,360 | +2.58% |
| 2026-06-22 | 12.45 | 12.79 | 12.165 | 12.42 | 1,961,741 | -3.20% |
| 2026-06-18 | 12.42 | 12.98 | 12.22 | 12.83 | 4,430,612 | +2.89% |
| 2026-06-17 | 12.78 | 12.99 | 12.42 | 12.47 | 2,417,389 | -2.65% |
| 2026-06-16 | 12.96 | 13.16 | 12.685 | 12.81 | 1,095,992 | -1.84% |
| 2026-06-15 | 12.95 | 13.24 | 12.88 | 13.05 | 1,573,949 | +1.64% |
| 2026-06-12 | 12.84 | 12.9 | 12.41 | 12.84 | 1,314,224 | +0.00% |
| 2026-06-11 | 12.8 | 12.99 | 12.55 | 12.84 | 1,296,077 | -1.15% |
| 2026-06-10 | 12.64 | 13.275 | 12.615 | 12.99 | 1,590,357 | +0.08% |
| 2026-06-09 | 13.11 | 13.2 | 12.62 | 12.98 | 3,794,406 | -3.35% |
| 2026-06-08 | 13.81 | 13.9 | 13.225 | 13.43 | 1,319,502 | -2.75% |
| 2026-06-05 | 14.49 | 14.49 | 13.8 | 13.81 | 1,249,194 | -3.36% |
| 2026-06-04 | 14.29 | 14.64 | 14.1 | 14.29 | 1,503,512 | +0.78% |
| 2026-06-03 | 14.69 | 14.72 | 13.97 | 14.18 | 1,551,736 | -5.34% |
| 2026-06-02 | 15.25 | 15.62 | 14.965 | 14.98 | 1,767,503 | -5.61% |
| 2026-06-01 | 14.8 | 16.11 | 14.8 | 15.87 | 5,241,926 | +7.74% |
| 2026-05-29 | 13.36 | 14.809 | 13.36 | 14.73 | 4,600,061 | +11.59% |
| 2026-05-28 | 12.89 | 13.535 | 12.652 | 13.2 | 1,708,280 | +3.94% |
| 2026-05-27 | 12.72 | 13.08 | 12.62 | 12.7 | 2,227,329 | -1.47% |
| 2026-05-26 | 13.055 | 13.185 | 12.77 | 12.89 | 1,520,429 | -2.20% |
| 2026-05-22 | 13.3 | 13.59 | 12.99 | 13.18 | 1,440,714 | +0.08% |
| 2026-05-21 | 13.345 | 13.36 | 12.95 | 13.17 | 1,581,224 | -1.72% |
| 2026-05-20 | 13.19 | 13.655 | 12.955 | 13.4 | 1,679,902 | -0.45% |
| 2026-05-19 | 13.89 | 14.05 | 13.45 | 13.46 | 2,851,854 | -1.25% |
| 2026-05-18 | 12.78 | 13.65 | 12.401 | 13.63 | 4,456,855 | +5.01% |
| 2026-05-15 | 12.9 | 13.175 | 12.53 | 12.98 | 3,484,564 | -1.07% |
| 2026-05-14 | 12.25 | 13.16 | 11.545 | 13.12 | 6,625,060 | +8.43% |
| 2026-05-13 | 12.88 | 12.88 | 12.09 | 12.1 | 3,012,371 | -5.02% |
| 2026-05-12 | 13.1 | 13.19 | 12.64 | 12.74 | 1,789,177 | -2.38% |