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

Cellebrite Di Ltd (NQ: CLBT )

11.05 -0.22 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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.