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

Cellebrite Di Ltd (NQ: CLBT )

11.20 +0.48 (+4.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 28, 2024 11.45 11.51 11.06 11.08 2,223,707 -0.37(-3.23%)
Mar 27, 2024 11.92 11.95 11.15 11.45 1,910,898 -0.42(-3.54%)
Mar 26, 2024 11.67 12.18 11.67 11.87 1,706,143 +0.22(+1.89%)
Mar 25, 2024 11.48 11.72 11.43 11.65 901,580 +0.13(+1.13%)
Mar 22, 2024 11.66 11.95 11.51 11.52 400,109 -0.16(-1.37%)
Mar 21, 2024 11.72 11.93 11.59 11.68 941,324 -0.01(-0.09%)
Mar 20, 2024 11.51 11.74 11.43 11.69 1,189,836 +0.18(+1.56%)
Mar 19, 2024 11.43 11.67 11.25 11.51 643,878 -0.07(-0.60%)
Mar 18, 2024 11.61 11.82 11.54 11.58 1,616,647 +0.03(+0.26%)
Mar 15, 2024 11.60 11.61 11.41 11.55 938,497 -0.32(-2.70%)
Mar 14, 2024 11.72 11.95 11.71 11.87 816,042 -0.01(-0.08%)
Mar 13, 2024 11.85 12.29 11.64 11.88 1,634,975 +0.37(+3.21%)
Mar 12, 2024 11.60 11.69 11.28 11.51 1,267,408 +0.06(+0.52%)
Mar 11, 2024 11.41 11.50 11.26 11.45 1,025,279 +0.00(+0.00%)
Mar 08, 2024 11.72 11.88 11.43 11.45 725,122 -0.22(-1.89%)
Mar 07, 2024 11.66 11.77 11.48 11.67 647,907 +0.12(+1.04%)
Mar 06, 2024 11.75 11.85 11.53 11.55 926,516 -0.18(-1.53%)
Mar 05, 2024 12.03 12.09 11.61 11.73 635,194 -0.40(-3.30%)
Mar 04, 2024 12.49 12.50 12.10 12.13 1,354,986 -0.16(-1.30%)
Mar 01, 2024 12.01 12.31 11.86 12.29 1,085,260 +0.32(+2.67%)
Feb 29, 2024 12.00 12.04 11.90 11.97 779,642 +0.00(+0.00%)
Feb 28, 2024 11.79 12.05 11.65 11.97 577,659 +0.12(+1.01%)
Feb 27, 2024 11.98 12.04 11.77 11.85 746,442 -0.11(-0.92%)
Feb 26, 2024 11.74 12.03 11.73 11.96 1,427,786 +0.25(+2.13%)
Feb 23, 2024 11.68 11.74 11.36 11.71 935,965 +0.01(+0.09%)
Feb 22, 2024 11.33 11.79 11.31 11.70 1,855,840 +0.49(+4.37%)
Feb 21, 2024 11.04 11.27 10.77 11.21 1,853,230 +0.01(+0.09%)
Feb 20, 2024 11.77 11.92 10.86 11.20 2,852,204 -0.19(-1.67%)
Feb 16, 2024 11.01 11.45 10.90 11.39 2,477,701 +0.65(+6.05%)
Feb 15, 2024 10.59 10.75 9.962 10.74 3,035,919 +1.06(+10.95%)
Feb 14, 2024 9.260 9.700 9.220 9.680 887,292 +0.43(+4.65%)
Feb 13, 2024 9.140 9.325 8.910 9.250 637,894 -0.03(-0.32%)
Feb 12, 2024 9.410 9.500 9.280 9.280 258,537 -0.15(-1.59%)
Feb 09, 2024 9.530 9.530 9.350 9.430 372,454 +0.01(+0.11%)
Feb 08, 2024 9.380 9.555 9.305 9.420 350,971 +0.07(+0.75%)
Feb 07, 2024 9.320 9.440 9.180 9.350 464,837 +0.08(+0.86%)
Feb 06, 2024 9.260 9.319 9.010 9.270 465,823 +0.07(+0.76%)
Feb 05, 2024 9.210 9.270 9.095 9.200 290,461 -0.01(-0.11%)
Feb 02, 2024 9.170 9.260 9.055 9.210 310,749 +0.00(+0.00%)
Feb 01, 2024 9.070 9.225 9.035 9.210 311,298 +0.17(+1.88%)
Jan 31, 2024 9.250 9.295 9.000 9.040 444,245 -0.32(-3.42%)
Jan 30, 2024 9.450 9.570 9.330 9.360 353,551 -0.12(-1.27%)
Jan 29, 2024 9.160 9.510 9.100 9.480 792,835 +0.23(+2.49%)
Jan 26, 2024 9.250 9.305 9.010 9.250 1,365,664 +0.27(+3.01%)
Jan 25, 2024 8.820 9.045 8.730 8.980 1,017,034 +0.22(+2.51%)
Jan 24, 2024 9.040 9.040 8.750 8.760 388,355 -0.13(-1.46%)
Jan 23, 2024 9.000 9.000 8.820 8.890 432,253 -0.04(-0.45%)
Jan 22, 2024 8.530 8.940 8.530 8.930 2,918,473 +0.40(+4.69%)
Jan 19, 2024 8.380 8.570 8.290 8.530 498,454 +0.20(+2.40%)
Jan 18, 2024 8.260 8.410 8.230 8.330 403,685 +0.10(+1.22%)
Jan 17, 2024 7.930 8.240 7.910 8.230 550,320 +0.19(+2.36%)
Jan 16, 2024 8.090 8.174 7.920 8.040 698,084 -0.15(-1.83%)
Jan 12, 2024 8.230 8.390 8.040 8.190 693,877 -0.04(-0.49%)
Jan 11, 2024 8.320 8.320 7.965 8.230 630,922 +0.10(+1.23%)
Jan 10, 2024 8.590 8.640 7.960 8.130 1,704,319 -0.43(-5.02%)
Jan 09, 2024 8.470 8.635 8.400 8.560 602,013 +0.08(+0.94%)
Jan 08, 2024 8.250 8.540 8.220 8.480 548,190 +0.25(+3.04%)
Jan 05, 2024 8.180 8.260 8.130 8.230 565,617 +0.01(+0.12%)
Jan 04, 2024 8.240 8.370 8.120 8.220 425,622 +0.02(+0.24%)
Jan 03, 2024 8.380 8.450 8.085 8.200 760,405 -0.23(-2.73%)
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.