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

Cellebrite Di Ltd (NQ: CLBT )

11.10 -0.78 (-6.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2023 5.400 5.530 5.400 5.490 224,632 +0.12(+2.23%)
Jan 30, 2023 5.270 5.410 5.100 5.370 109,870 +0.08(+1.51%)
Jan 27, 2023 5.320 5.320 5.120 5.290 183,253 -0.04(-0.75%)
Jan 26, 2023 5.230 5.440 5.200 5.330 212,663 +0.13(+2.50%)
Jan 25, 2023 4.970 5.230 4.820 5.200 417,988 +0.13(+2.56%)
Jan 24, 2023 4.970 5.110 4.760 5.070 309,841 +0.12(+2.42%)
Jan 23, 2023 4.510 5.135 4.510 4.950 939,858 +0.36(+7.84%)
Jan 20, 2023 4.420 4.652 4.370 4.590 162,053 +0.15(+3.38%)
Jan 19, 2023 4.370 4.480 4.300 4.440 114,589 +0.05(+1.14%)
Jan 18, 2023 4.450 4.490 4.350 4.390 52,734 -0.06(-1.35%)
Jan 17, 2023 4.360 4.579 4.310 4.450 126,872 +0.06(+1.37%)
Jan 13, 2023 4.320 4.440 4.300 4.390 55,621 +0.00(+0.00%)
Jan 12, 2023 4.460 4.500 4.260 4.390 74,750 -0.06(-1.35%)
Jan 11, 2023 4.390 4.460 4.300 4.450 46,106 +0.06(+1.37%)
Jan 10, 2023 4.350 4.400 4.280 4.390 58,224 +0.03(+0.69%)
Jan 09, 2023 4.480 4.633 4.360 4.360 142,219 -0.09(-2.02%)
Jan 06, 2023 4.490 4.530 4.260 4.450 77,256 +0.01(+0.23%)
Jan 05, 2023 4.580 4.580 4.310 4.440 72,379 -0.18(-3.90%)
Jan 04, 2023 4.570 4.650 4.450 4.620 82,816 +0.10(+2.21%)
Jan 03, 2023 4.390 4.580 4.300 4.520 239,577 +0.16(+3.67%)
Dec 30, 2022 4.390 4.620 4.300 4.360 808,142 -0.14(-3.11%)
Dec 29, 2022 4.250 4.580 4.230 4.500 680,297 +0.28(+6.64%)
Dec 28, 2022 4.000 4.280 3.960 4.220 529,113 +0.21(+5.24%)
Dec 27, 2022 4.160 4.280 4.000 4.010 255,597 -0.17(-4.07%)
Dec 23, 2022 4.270 4.321 4.100 4.180 100,858 -0.01(-0.24%)
Dec 22, 2022 4.180 4.230 4.100 4.190 2,187,104 -0.03(-0.71%)
Dec 21, 2022 4.100 4.300 4.051 4.220 105,359 +0.07(+1.69%)
Dec 20, 2022 4.080 4.240 4.060 4.150 88,652 +0.04(+0.97%)
Dec 19, 2022 4.350 4.510 4.070 4.110 139,679 -0.23(-5.30%)
Dec 16, 2022 4.230 4.350 4.180 4.340 62,141 +0.06(+1.40%)
Dec 15, 2022 4.160 4.300 4.140 4.280 102,587 +0.09(+2.15%)
Dec 14, 2022 4.300 4.350 4.160 4.190 55,680 -0.09(-2.10%)
Dec 13, 2022 4.450 4.500 4.200 4.280 108,298 -0.07(-1.61%)
Dec 12, 2022 4.170 4.360 4.120 4.350 99,387 +0.06(+1.40%)
Dec 09, 2022 4.080 4.314 4.080 4.290 100,032 +0.18(+4.38%)
Dec 08, 2022 4.130 4.260 4.050 4.110 126,292 -0.02(-0.48%)
Dec 07, 2022 4.300 4.350 4.120 4.130 136,532 -0.22(-5.06%)
Dec 06, 2022 4.480 4.490 4.170 4.350 163,052 -0.15(-3.33%)
Dec 05, 2022 4.400 4.583 4.380 4.500 215,903 +0.03(+0.67%)
Dec 02, 2022 4.520 4.630 4.440 4.470 230,205 -0.22(-4.69%)
Dec 01, 2022 4.530 4.740 4.449 4.690 200,139 +0.17(+3.76%)
Nov 30, 2022 4.450 4.645 4.390 4.520 91,363 +0.06(+1.35%)
Nov 29, 2022 4.550 4.600 4.435 4.460 92,770 -0.08(-1.76%)
Nov 28, 2022 4.580 4.680 4.420 4.540 159,308 -0.09(-2.05%)
Nov 25, 2022 4.590 4.660 4.420 4.635 24,980 -0.00(-0.11%)
Nov 23, 2022 4.370 4.650 4.370 4.640 43,711 +0.15(+3.34%)
Nov 22, 2022 4.500 4.520 4.350 4.490 506,860 -0.01(-0.22%)
Nov 21, 2022 4.510 4.630 4.410 4.500 63,562 -0.12(-2.60%)
Nov 18, 2022 4.900 4.900 4.350 4.620 135,254 -0.23(-4.74%)
Nov 17, 2022 4.510 4.960 4.510 4.850 105,214 -0.06(-1.22%)
Nov 16, 2022 4.860 4.950 4.770 4.910 44,403 -0.04(-0.81%)
Nov 15, 2022 4.900 4.950 4.710 4.950 52,563 +0.10(+2.06%)
Nov 14, 2022 4.870 4.870 4.600 4.850 100,094 -0.02(-0.41%)
Nov 11, 2022 4.720 4.910 4.690 4.870 105,614 +0.19(+4.06%)
Nov 10, 2022 4.710 4.850 4.556 4.680 120,134 +0.14(+3.08%)
Nov 09, 2022 4.680 4.680 4.510 4.540 24,307 -0.12(-2.58%)
Nov 08, 2022 4.810 4.810 4.600 4.660 60,346 -0.10(-2.10%)
Nov 07, 2022 4.810 4.840 4.720 4.760 40,278 -0.03(-0.63%)
Nov 04, 2022 4.650 4.790 4.500 4.790 54,368 +0.20(+4.36%)
Nov 03, 2022 4.490 4.700 4.300 4.590 21,136 +0.06(+1.32%)
Nov 02, 2022 4.770 4.770 4.490 4.530 45,371 -0.21(-4.43%)
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.