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 (%)
Mar 31, 2022 6.400 6.540 6.280 6.400 59,763 -0.06(-0.93%)
Mar 30, 2022 6.310 6.505 6.281 6.460 165,793 +0.14(+2.22%)
Mar 29, 2022 6.430 6.640 6.220 6.320 220,349 +0.01(+0.16%)
Mar 28, 2022 6.650 6.670 6.000 6.310 620,041 -0.35(-5.26%)
Mar 25, 2022 7.210 7.230 6.550 6.660 66,890 -0.52(-7.24%)
Mar 24, 2022 7.260 7.260 7.030 7.180 49,819 -0.14(-1.91%)
Mar 23, 2022 7.260 7.450 7.152 7.320 179,172 +0.02(+0.27%)
Mar 22, 2022 7.310 7.630 7.020 7.300 292,583 +0.09(+1.25%)
Mar 21, 2022 6.550 7.240 6.420 7.210 444,682 +0.71(+10.92%)
Mar 18, 2022 6.250 6.590 6.210 6.500 202,064 +0.03(+0.46%)
Mar 17, 2022 6.240 6.530 6.230 6.470 79,427 +0.17(+2.70%)
Mar 16, 2022 6.340 6.680 6.160 6.300 454,238 +0.07(+1.12%)
Mar 15, 2022 6.000 6.250 5.920 6.230 504,592 +0.22(+3.66%)
Mar 14, 2022 6.060 6.120 5.830 6.010 122,068 +0.03(+0.50%)
Mar 11, 2022 6.280 6.280 5.910 5.980 367,906 -0.26(-4.17%)
Mar 10, 2022 6.310 6.450 6.140 6.240 163,409 -0.22(-3.41%)
Mar 09, 2022 6.690 6.760 6.440 6.460 247,426 -0.02(-0.31%)
Mar 08, 2022 6.250 6.640 6.240 6.480 277,764 +0.19(+3.02%)
Mar 07, 2022 6.740 6.800 5.860 6.290 549,441 -0.50(-7.36%)
Mar 04, 2022 7.350 7.380 6.670 6.790 143,631 -0.74(-9.83%)
Mar 03, 2022 7.480 7.690 7.350 7.530 290,595 -0.07(-0.92%)
Mar 02, 2022 7.440 7.630 7.200 7.600 256,880 +0.18(+2.43%)
Mar 01, 2022 7.010 7.450 6.915 7.420 507,828 +0.32(+4.51%)
Feb 28, 2022 7.300 7.355 6.500 7.100 780,761 -0.39(-5.21%)
Feb 25, 2022 7.320 7.590 7.300 7.490 231,369 +0.25(+3.45%)
Feb 24, 2022 6.860 7.250 6.680 7.240 288,375 +0.08(+1.12%)
Feb 23, 2022 7.260 7.370 7.040 7.160 362,346 -0.02(-0.28%)
Feb 22, 2022 7.050 7.350 6.870 7.180 95,617 +0.08(+1.13%)
Feb 18, 2022 7.100 0 -0.35(-4.70%)
Feb 17, 2022 7.760 7.760 7.320 7.450 221,702 -0.29(-3.75%)
Feb 16, 2022 7.010 8.307 6.820 7.740 947,792 +0.73(+10.41%)
Feb 15, 2022 6.770 7.170 6.556 7.010 540,923 +0.41(+6.21%)
Feb 14, 2022 6.500 6.820 6.390 6.600 181,605 +0.11(+1.69%)
Feb 11, 2022 6.730 6.810 6.295 6.490 222,052 -0.15(-2.26%)
Feb 10, 2022 6.600 6.750 6.460 6.640 176,321 -0.10(-1.48%)
Feb 09, 2022 6.650 6.840 6.450 6.740 631,253 +0.21(+3.22%)
Feb 08, 2022 6.260 6.540 6.010 6.530 208,620 +0.20(+3.16%)
Feb 07, 2022 6.110 6.400 6.040 6.330 208,779 +0.29(+4.80%)
Feb 04, 2022 5.630 6.101 5.560 6.040 149,148 +0.43(+7.66%)
Feb 03, 2022 5.700 5.530 5.610 206,879 -0.25(-4.27%)
Feb 02, 2022 6.270 6.270 5.790 5.860 130,747 -0.41(-6.54%)
Feb 01, 2022 6.010 6.300 5.830 6.270 245,166 +0.27(+4.50%)
Jan 31, 2022 5.480 6.000 389,894 +0.62(+11.52%)
Jan 28, 2022 5.420 5.560 5.070 5.380 354,338 +0.03(+0.56%)
Jan 27, 2022 5.670 5.760 5.300 5.350 512,257 -0.31(-5.48%)
Jan 26, 2022 5.410 5.890 5.395 5.660 297,994 +0.32(+5.99%)
Jan 25, 2022 5.530 5.680 5.296 5.340 243,209 -0.35(-6.15%)
Jan 24, 2022 5.820 5.880 5.380 5.690 726,834 -0.05(-0.87%)
Jan 21, 2022 6.260 6.260 5.710 5.740 343,163 -0.56(-8.89%)
Jan 20, 2022 6.500 6.590 6.260 6.300 492,817 -0.16(-2.48%)
Jan 19, 2022 6.190 6.470 6.130 6.460 371,011 +0.36(+5.90%)
Jan 18, 2022 6.360 6.370 6.060 6.100 255,090 -0.41(-6.30%)
Jan 14, 2022 6.510 0 -0.22(-3.27%)
Jan 13, 2022 7.090 7.160 6.620 6.730 357,582 -0.29(-4.13%)
Jan 12, 2022 7.110 7.360 7.000 7.020 361,675 +0.07(+1.01%)
Jan 11, 2022 6.740 7.030 6.668 6.950 364,993 +0.22(+3.27%)
Jan 10, 2022 6.780 6.910 6.275 6.730 589,946 -0.11(-1.61%)
Jan 07, 2022 7.370 7.370 6.740 6.840 233,846 -0.39(-5.39%)
Jan 06, 2022 7.130 7.300 6.840 7.230 190,070 +0.01(+0.14%)
Jan 05, 2022 7.620 7.790 7.070 7.220 230,030 -0.43(-5.62%)
Jan 04, 2022 8.150 8.230 7.500 7.650 199,874 -0.47(-5.79%)
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.