Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cellebrite Di Ltd (NQ: CLBT )

11.78 +0.17 (+1.46%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 9.250 9.295 9.000 9.040 444,245 -0.32(-3.42%)
Jan 30, 2024 9.450 9.570 9.330 9.360 353,551 -0.12(-1.27%)
Jan 29, 2024 9.160 9.510 9.100 9.480 792,835 +0.23(+2.49%)
Jan 26, 2024 9.250 9.305 9.010 9.250 1,365,664 +0.27(+3.01%)
Jan 25, 2024 8.820 9.045 8.730 8.980 1,017,034 +0.22(+2.51%)
Jan 24, 2024 9.040 9.040 8.750 8.760 388,355 -0.13(-1.46%)
Jan 23, 2024 9.000 9.000 8.820 8.890 432,253 -0.04(-0.45%)
Jan 22, 2024 8.530 8.940 8.530 8.930 2,918,473 +0.40(+4.69%)
Jan 19, 2024 8.380 8.570 8.290 8.530 498,454 +0.20(+2.40%)
Jan 18, 2024 8.260 8.410 8.230 8.330 403,685 +0.10(+1.22%)
Jan 17, 2024 7.930 8.240 7.910 8.230 550,320 +0.19(+2.36%)
Jan 16, 2024 8.090 8.174 7.920 8.040 698,084 -0.15(-1.83%)
Jan 12, 2024 8.230 8.390 8.040 8.190 693,877 -0.04(-0.49%)
Jan 11, 2024 8.320 8.320 7.965 8.230 630,922 +0.10(+1.23%)
Jan 10, 2024 8.590 8.640 7.960 8.130 1,704,319 -0.43(-5.02%)
Jan 09, 2024 8.470 8.635 8.400 8.560 602,013 +0.08(+0.94%)
Jan 08, 2024 8.250 8.540 8.220 8.480 548,190 +0.25(+3.04%)
Jan 05, 2024 8.180 8.260 8.130 8.230 565,617 +0.01(+0.12%)
Jan 04, 2024 8.240 8.370 8.120 8.220 425,622 +0.02(+0.24%)
Jan 03, 2024 8.380 8.450 8.085 8.200 760,405 -0.23(-2.73%)
Jan 02, 2024 8.580 8.580 8.290 8.430 863,397 -0.23(-2.66%)
Dec 29, 2023 8.670 8.790 8.550 8.660 509,594 -0.04(-0.46%)
Dec 28, 2023 8.690 8.705 8.540 8.700 712,917 +0.04(+0.46%)
Dec 27, 2023 8.740 8.840 8.630 8.660 1,456,652 -0.09(-1.03%)
Dec 26, 2023 8.830 8.850 8.661 8.750 799,718 -0.01(-0.11%)
Dec 22, 2023 8.440 8.790 8.340 8.760 1,125,166 +0.40(+4.78%)
Dec 21, 2023 8.280 8.360 8.190 8.360 2,975,259 +0.17(+2.08%)
Dec 20, 2023 8.240 8.420 8.180 8.190 745,590 -0.06(-0.73%)
Dec 19, 2023 8.310 8.375 8.150 8.250 763,317 +0.01(+0.12%)
Dec 18, 2023 8.230 8.320 7.950 8.240 1,145,817 +0.00(+0.00%)
Dec 15, 2023 8.340 8.360 8.120 8.240 689,162 -0.06(-0.72%)
Dec 14, 2023 8.350 8.430 8.090 8.300 1,133,103 +0.03(+0.36%)
Dec 13, 2023 8.330 8.330 8.060 8.270 959,877 -0.06(-0.72%)
Dec 12, 2023 8.600 8.690 8.310 8.330 663,301 -0.22(-2.57%)
Dec 11, 2023 8.570 8.630 8.500 8.550 1,192,264 +0.00(+0.00%)
Dec 08, 2023 8.380 8.580 8.300 8.550 1,630,289 +0.16(+1.91%)
Dec 07, 2023 8.350 8.430 8.330 8.390 1,078,858 +0.05(+0.60%)
Dec 06, 2023 8.450 8.480 8.275 8.340 1,101,477 -0.11(-1.30%)
Dec 05, 2023 8.440 8.500 8.354 8.450 1,259,111 -0.03(-0.35%)
Dec 04, 2023 8.410 8.529 8.090 8.480 906,963 +0.06(+0.71%)
Dec 01, 2023 8.500 8.515 8.340 8.420 808,421 -0.03(-0.36%)
Nov 30, 2023 8.500 8.598 8.305 8.450 978,395 -0.07(-0.82%)
Nov 29, 2023 8.410 8.560 8.410 8.520 678,045 +0.15(+1.79%)
Nov 28, 2023 8.410 8.550 8.370 8.370 712,217 -0.07(-0.83%)
Nov 27, 2023 8.490 8.520 8.400 8.440 764,563 -0.03(-0.35%)
Nov 24, 2023 8.600 8.600 8.350 8.470 441,069 -0.03(-0.35%)
Nov 22, 2023 8.200 8.500 8.190 8.500 1,003,595 +0.38(+4.68%)
Nov 21, 2023 7.990 8.260 7.990 8.120 2,130,516 +0.14(+1.75%)
Nov 20, 2023 7.990 8.120 7.920 7.980 1,357,597 -0.02(-0.25%)
Nov 17, 2023 8.020 8.097 7.640 8.000 887,047 +0.00(+0.00%)
Nov 16, 2023 7.950 8.100 7.900 8.000 728,363 +0.00(+0.00%)
Nov 15, 2023 8.020 8.130 7.880 8.000 2,726,196 +0.04(+0.50%)
Nov 14, 2023 8.220 8.380 7.610 7.960 1,875,432 +0.42(+5.57%)
Nov 13, 2023 7.360 7.610 7.320 7.540 599,689 +0.18(+2.45%)
Nov 10, 2023 7.310 7.440 7.260 7.360 329,176 +0.07(+0.96%)
Nov 09, 2023 7.350 7.420 7.220 7.290 215,976 -0.07(-0.95%)
Nov 08, 2023 7.260 7.380 7.230 7.360 179,935 +0.11(+1.52%)
Nov 07, 2023 7.210 7.395 7.150 7.250 297,830 +0.03(+0.42%)
Nov 06, 2023 7.360 7.470 7.120 7.220 234,876 -0.06(-0.82%)
Nov 03, 2023 6.960 7.320 6.950 7.280 431,198 +0.38(+5.51%)
Nov 02, 2023 6.970 6.990 6.850 6.900 348,634 +0.05(+0.73%)
Nov 01, 2023 6.660 6.870 6.640 6.850 284,593 +0.17(+2.54%)
Oct 31, 2023 6.620 6.680 6.555 6.680 244,809 +0.03(+0.45%)
Oct 30, 2023 6.530 6.680 6.514 6.650 332,454 +0.20(+3.10%)
Oct 27, 2023 6.610 6.715 6.365 6.450 656,494 -0.26(-3.87%)
Oct 26, 2023 6.800 6.840 6.670 6.710 1,422,048 -0.09(-1.32%)
Oct 25, 2023 6.950 6.950 6.720 6.800 650,210 -0.20(-2.86%)
Oct 24, 2023 6.870 7.025 6.830 7.000 304,809 +0.12(+1.74%)
Oct 23, 2023 6.890 6.960 6.710 6.880 277,113 -0.07(-1.01%)
Oct 20, 2023 7.140 7.140 6.930 6.950 338,810 -0.20(-2.80%)
Oct 19, 2023 7.230 7.310 7.100 7.150 348,866 -0.08(-1.11%)
Oct 18, 2023 7.290 7.295 7.160 7.230 290,506 -0.07(-0.96%)
Oct 17, 2023 7.180 7.310 7.160 7.300 250,103 +0.10(+1.39%)
Oct 16, 2023 6.990 7.220 6.980 7.200 298,212 +0.18(+2.56%)
Oct 13, 2023 7.080 7.095 6.950 7.020 441,290 -0.07(-0.99%)
Oct 12, 2023 7.340 7.345 7.020 7.090 350,835 -0.27(-3.67%)
Oct 11, 2023 7.460 7.550 7.295 7.360 288,269 -0.10(-1.34%)
Oct 10, 2023 7.360 7.660 7.360 7.460 390,429 +0.10(+1.36%)
Oct 09, 2023 7.500 7.530 7.270 7.360 310,364 -0.22(-2.90%)
Oct 06, 2023 7.470 7.580 7.420 7.580 225,316 +0.09(+1.20%)
Oct 05, 2023 7.480 7.565 7.390 7.490 397,090 -0.01(-0.13%)
Oct 04, 2023 7.470 7.555 7.380 7.500 217,446 +0.04(+0.54%)
Oct 03, 2023 7.580 7.580 7.380 7.460 375,580 -0.12(-1.58%)
Oct 02, 2023 7.660 7.760 7.440 7.580 414,222 -0.07(-0.92%)
Sep 29, 2023 7.640 7.785 7.570 7.650 307,605 +0.09(+1.19%)
Sep 28, 2023 7.560 7.615 7.450 7.560 309,304 +0.01(+0.13%)
Sep 27, 2023 7.400 7.625 7.380 7.550 421,247 +0.15(+2.03%)
Sep 26, 2023 7.450 7.460 7.340 7.400 333,935 -0.06(-0.80%)
Sep 25, 2023 7.390 7.470 7.440 7.460 164,039 +0.02(+0.27%)
Sep 22, 2023 7.500 7.530 7.341 7.440 503,736 -0.09(-1.20%)
Sep 21, 2023 7.450 7.540 7.360 7.530 299,527 +0.03(+0.40%)
Sep 20, 2023 7.690 7.789 7.480 7.500 524,963 -0.05(-0.66%)
Sep 19, 2023 7.300 7.710 7.270 7.550 1,143,816 +0.23(+3.14%)
Sep 18, 2023 7.350 7.470 7.280 7.320 294,561 -0.07(-0.95%)
Sep 15, 2023 7.280 7.425 7.180 7.390 392,757 +0.11(+1.51%)
Sep 14, 2023 7.290 7.300 7.120 7.280 401,546 +0.00(+0.00%)
Sep 13, 2023 7.450 7.460 7.200 7.280 424,224 -0.15(-2.02%)
Sep 12, 2023 7.310 7.450 7.100 7.430 436,962 +0.03(+0.41%)
Sep 11, 2023 7.920 7.920 7.390 7.400 503,992 -0.48(-6.09%)
Sep 08, 2023 7.960 8.070 7.765 7.880 228,948 -0.05(-0.63%)
Sep 07, 2023 7.860 7.940 7.710 7.930 403,295 -0.08(-1.00%)
Sep 06, 2023 8.100 8.190 7.970 8.010 263,390 -0.09(-1.11%)
Sep 05, 2023 8.180 8.286 8.070 8.100 621,967 -0.08(-0.98%)
Sep 01, 2023 8.070 8.230 8.050 8.180 803,057 +0.13(+1.61%)
Aug 31, 2023 7.930 8.140 7.900 8.050 770,267 +0.13(+1.64%)
Aug 30, 2023 7.790 7.920 7.700 7.920 764,108 +0.13(+1.67%)
Aug 29, 2023 7.660 7.840 7.660 7.790 511,885 +0.09(+1.17%)
Aug 28, 2023 7.700 7.840 7.620 7.700 308,313 +0.01(+0.13%)
Aug 25, 2023 7.670 7.810 7.610 7.690 403,656 +0.04(+0.52%)
Aug 24, 2023 7.700 7.830 7.545 7.650 374,630 -0.11(-1.42%)
Aug 23, 2023 7.450 7.790 7.360 7.760 629,379 +0.36(+4.86%)
Aug 22, 2023 7.400 7.470 7.350 7.400 372,346 +0.02(+0.27%)
Aug 21, 2023 7.550 7.600 7.346 7.380 391,311 -0.22(-2.89%)
Aug 18, 2023 7.450 7.620 7.410 7.600 290,908 +0.14(+1.88%)
Aug 17, 2023 7.700 7.700 7.410 7.460 400,097 -0.24(-3.12%)
Aug 16, 2023 7.630 7.730 7.540 7.700 563,905 +0.02(+0.26%)
Aug 15, 2023 7.640 7.710 7.480 7.680 281,567 +0.00(+0.00%)
Aug 14, 2023 7.710 7.750 7.615 7.680 398,986 -0.02(-0.26%)
Aug 11, 2023 7.380 7.795 7.380 7.700 728,381 +0.30(+4.05%)
Aug 10, 2023 7.820 7.820 7.329 7.400 783,758 -0.59(-7.38%)
Aug 09, 2023 8.100 8.150 7.890 7.990 702,321 -0.04(-0.50%)
Aug 08, 2023 7.850 8.090 7.650 8.030 503,267 +0.66(+8.96%)
Aug 07, 2023 7.400 7.440 7.304 7.370 212,287 -0.02(-0.27%)
Aug 04, 2023 7.420 7.450 7.300 7.390 215,646 +0.00(+0.00%)
Aug 03, 2023 7.250 7.450 7.130 7.390 277,206 +0.06(+0.82%)
Aug 02, 2023 7.700 7.720 7.290 7.330 338,045 -0.43(-5.54%)
Aug 01, 2023 7.790 7.830 7.750 7.760 200,989 -0.05(-0.64%)
Jul 31, 2023 7.610 7.845 7.570 7.810 227,650 +0.20(+2.63%)
Jul 28, 2023 7.470 7.625 7.460 7.610 201,182 +0.16(+2.15%)
Jul 27, 2023 7.790 7.860 7.435 7.450 374,433 -0.26(-3.37%)
Jul 26, 2023 7.520 7.740 7.490 7.710 329,370 +0.20(+2.66%)
Jul 25, 2023 7.390 7.520 7.380 7.510 226,460 +0.16(+2.18%)
Jul 24, 2023 7.570 7.590 7.270 7.350 313,905 -0.26(-3.42%)
Jul 21, 2023 7.400 7.635 7.315 7.610 549,018 +0.26(+3.54%)
Jul 20, 2023 7.430 7.522 7.320 7.350 263,190 -0.11(-1.47%)
Jul 19, 2023 7.440 7.640 7.400 7.460 760,638 +0.22(+3.04%)
Jul 18, 2023 7.170 7.350 7.120 7.240 244,129 +0.06(+0.84%)
Jul 17, 2023 7.000 7.270 6.940 7.180 465,264 +0.20(+2.87%)
Jul 14, 2023 7.150 7.180 6.980 6.980 211,074 -0.18(-2.51%)
Jul 13, 2023 6.960 7.220 6.960 7.160 268,990 +0.20(+2.87%)
Jul 12, 2023 6.970 6.970 6.730 6.960 203,879 +0.04(+0.58%)
Jul 11, 2023 6.920 7.010 6.840 6.920 248,762 +0.01(+0.14%)
Jul 10, 2023 6.815 7.030 6.815 6.910 225,746 +0.05(+0.73%)
Jul 07, 2023 6.990 7.080 6.836 6.860 193,909 -0.11(-1.58%)
Jul 06, 2023 6.940 7.020 6.800 6.970 271,850 +0.02(+0.29%)
Jul 05, 2023 7.170 7.180 6.930 6.950 247,198 -0.25(-3.47%)
Jul 03, 2023 7.300 7.300 7.140 7.200 148,523 +0.00(+0.00%)
Jun 30, 2023 7.200 7.240 7.120 7.200 275,865 +0.04(+0.56%)
Jun 29, 2023 7.000 7.200 6.880 7.160 444,625 +0.16(+2.29%)
Jun 28, 2023 7.000 7.200 6.920 7.000 418,249 +0.01(+0.14%)
Jun 27, 2023 6.700 7.000 6.400 6.990 1,073,141 +0.69(+10.95%)
Jun 26, 2023 6.300 6.410 6.232 6.300 108,470 -0.04(-0.63%)
Jun 23, 2023 6.280 6.390 6.230 6.340 106,089 +0.00(+0.00%)
Jun 22, 2023 6.300 6.390 6.180 6.340 132,476 +0.05(+0.79%)
Jun 21, 2023 6.180 6.340 6.160 6.290 122,416 +0.07(+1.13%)
Jun 20, 2023 6.410 6.460 6.080 6.220 135,507 -0.21(-3.27%)
Jun 16, 2023 6.420 6.480 6.330 6.430 263,514 +0.06(+0.94%)
Jun 15, 2023 6.210 6.425 6.200 6.370 185,867 +0.92(+16.88%)
May 08, 2023 5.440 5.480 5.380 5.450 57,118 +0.05(+0.93%)
May 05, 2023 5.450 5.500 5.280 5.400 63,014 -0.01(-0.18%)
May 04, 2023 5.490 5.490 5.340 5.410 46,133 -0.01(-0.18%)
May 03, 2023 5.410 5.475 5.370 5.420 49,781 +0.03(+0.56%)
May 02, 2023 5.500 5.500 5.275 5.390 103,805 -0.10(-1.82%)
May 01, 2023 5.370 5.590 5.270 5.490 110,877 +0.08(+1.48%)
Apr 28, 2023 5.320 5.430 5.250 5.410 59,534 +0.11(+2.08%)
Apr 27, 2023 5.360 5.370 5.300 5.300 66,812 -0.05(-0.93%)
Apr 26, 2023 5.530 5.530 5.340 5.350 58,703 -0.16(-2.90%)
Apr 25, 2023 5.630 5.630 5.490 5.510 52,928 -0.13(-2.30%)
Apr 24, 2023 5.780 5.810 5.530 5.640 48,242 -0.14(-2.42%)
Apr 21, 2023 5.600 5.790 5.550 5.780 79,913 +0.25(+4.52%)
Apr 20, 2023 5.590 5.620 5.470 5.530 162,020 -0.05(-0.90%)
Apr 19, 2023 5.690 5.690 5.440 5.580 126,047 -0.14(-2.45%)
Apr 18, 2023 5.710 5.740 5.680 5.720 97,350 +0.03(+0.53%)
Apr 17, 2023 5.720 5.790 5.650 5.690 67,550 -0.05(-0.87%)
Apr 14, 2023 5.810 5.840 5.700 5.740 156,641 -0.08(-1.37%)
Apr 13, 2023 5.610 5.830 5.600 5.820 95,182 +0.22(+3.93%)
Apr 12, 2023 5.610 5.740 5.560 5.600 59,841 +0.01(+0.18%)
Apr 11, 2023 5.580 5.665 5.540 5.590 107,176 +0.04(+0.72%)
Apr 10, 2023 5.530 5.590 5.460 5.550 165,108 -0.05(-0.89%)
Apr 06, 2023 5.610 5.780 5.440 5.600 50,386 +0.00(+0.00%)
Apr 05, 2023 5.840 5.890 5.440 5.600 247,371 -0.21(-3.61%)
Apr 04, 2023 5.950 5.950 5.800 5.810 90,806 -0.14(-2.35%)
Apr 03, 2023 6.110 6.110 5.910 5.950 86,752 -0.14(-2.30%)
Mar 31, 2023 6.010 6.110 6.010 6.090 175,785 +0.10(+1.67%)
Mar 30, 2023 5.840 6.150 5.840 5.990 131,573 +0.19(+3.28%)
Mar 29, 2023 5.810 5.890 5.770 5.800 86,542 +0.04(+0.69%)
Mar 28, 2023 5.860 6.029 5.755 5.760 91,959 -0.12(-2.04%)
Mar 27, 2023 5.940 5.970 5.830 5.880 90,133 +0.02(+0.34%)
Mar 24, 2023 5.770 5.880 5.715 5.860 153,649 +0.04(+0.69%)
Mar 23, 2023 5.840 5.935 5.760 5.820 173,028 -0.02(-0.34%)
Mar 22, 2023 5.900 5.930 5.790 5.840 105,850 -0.06(-1.02%)
Mar 21, 2023 5.850 5.970 5.750 5.900 166,288 +0.20(+3.51%)
Mar 20, 2023 5.790 5.790 5.630 5.700 144,731 -0.08(-1.38%)
Mar 17, 2023 5.850 5.900 5.730 5.780 130,601 -0.05(-0.86%)
Mar 16, 2023 5.750 5.890 5.680 5.830 82,964 +0.07(+1.13%)
Mar 15, 2023 5.900 5.905 5.720 5.765 136,354 -0.08(-1.45%)
Mar 14, 2023 5.920 5.920 5.700 5.850 146,679 +0.03(+0.52%)
Mar 13, 2023 5.790 5.970 5.690 5.820 147,233 -0.05(-0.85%)
Mar 10, 2023 5.980 6.070 5.740 5.870 151,006 -0.20(-3.29%)
Mar 09, 2023 5.940 6.225 5.910 6.070 280,722 +0.17(+2.88%)
Mar 08, 2023 5.950 5.975 5.770 5.900 129,616 -0.05(-0.84%)
Mar 07, 2023 6.080 6.120 5.950 5.950 121,102 -0.13(-2.14%)
Mar 06, 2023 6.170 6.200 6.055 6.080 146,838 -0.04(-0.65%)
Mar 03, 2023 5.870 6.170 5.820 6.120 516,446 +0.26(+4.44%)
Mar 02, 2023 5.810 5.960 5.720 5.860 132,130 +0.11(+1.91%)
Mar 01, 2023 6.060 6.060 5.580 5.750 372,148 -0.40(-6.50%)
Feb 28, 2023 5.950 6.150 5.820 6.150 464,376 +0.19(+3.19%)
Feb 27, 2023 5.780 5.960 5.775 5.960 135,804 +0.19(+3.29%)
Feb 24, 2023 5.860 5.925 5.770 5.770 85,940 -0.21(-3.51%)
Feb 23, 2023 6.010 6.027 5.790 5.980 183,733 +0.01(+0.17%)
Feb 22, 2023 5.780 5.990 5.770 5.970 169,528 +0.19(+3.29%)
Feb 21, 2023 5.590 5.940 5.500 5.780 496,816 +0.03(+0.52%)
Feb 17, 2023 5.770 5.890 5.510 5.750 461,758 -0.20(-3.36%)
Feb 16, 2023 5.910 6.090 5.720 5.950 515,601 +0.05(+0.85%)
Feb 15, 2023 5.500 5.960 5.260 5.900 906,610 +0.72(+13.90%)
Feb 14, 2023 4.900 5.180 4.870 5.180 217,476 +0.23(+4.65%)
Feb 13, 2023 5.100 5.200 4.920 4.950 181,738 -0.14(-2.75%)
Feb 10, 2023 5.210 5.210 5.090 5.090 129,083 -0.14(-2.68%)
Feb 09, 2023 5.360 5.405 5.210 5.230 128,891 -0.01(-0.19%)
Feb 08, 2023 5.160 5.350 5.160 5.240 74,373 -0.04(-0.76%)
Feb 07, 2023 5.390 5.390 5.120 5.280 178,673 -0.11(-2.04%)
Feb 06, 2023 5.540 5.555 5.340 5.390 260,281 -0.15(-2.71%)
Feb 03, 2023 5.390 5.575 5.360 5.540 99,753 +0.03(+0.54%)
Feb 02, 2023 5.590 5.598 5.410 5.510 377,257 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.