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

Cellebrite Di Ltd (NQ: CLBT )

11.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
Feb 01, 2023 5.500 5.600 5.450 5.510 301,146 +0.02(+0.36%)
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%)
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.