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, 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%)
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%)
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.