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

Cellebrite Di Ltd (NQ: CLBT )

10.65 +0.13 (+1.24%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Nov 30, 2023 8.500 8.598 8.305 8.450 978,395 -0.07(-0.82%)
Nov 29, 2023 8.410 8.560 8.410 8.520 678,045 +0.15(+1.79%)
Nov 28, 2023 8.410 8.550 8.370 8.370 712,217 -0.07(-0.83%)
Nov 27, 2023 8.490 8.520 8.400 8.440 764,563 -0.03(-0.35%)
Nov 24, 2023 8.600 8.600 8.350 8.470 441,069 -0.03(-0.35%)
Nov 22, 2023 8.200 8.500 8.190 8.500 1,003,595 +0.38(+4.68%)
Nov 21, 2023 7.990 8.260 7.990 8.120 2,130,516 +0.14(+1.75%)
Nov 20, 2023 7.990 8.120 7.920 7.980 1,357,597 -0.02(-0.25%)
Nov 17, 2023 8.020 8.097 7.640 8.000 887,047 +0.00(+0.00%)
Nov 16, 2023 7.950 8.100 7.900 8.000 728,363 +0.00(+0.00%)
Nov 15, 2023 8.020 8.130 7.880 8.000 2,726,196 +0.04(+0.50%)
Nov 14, 2023 8.220 8.380 7.610 7.960 1,875,432 +0.42(+5.57%)
Nov 13, 2023 7.360 7.610 7.320 7.540 599,689 +0.18(+2.45%)
Nov 10, 2023 7.310 7.440 7.260 7.360 329,176 +0.07(+0.96%)
Nov 09, 2023 7.350 7.420 7.220 7.290 215,976 -0.07(-0.95%)
Nov 08, 2023 7.260 7.380 7.230 7.360 179,935 +0.11(+1.52%)
Nov 07, 2023 7.210 7.395 7.150 7.250 297,830 +0.03(+0.42%)
Nov 06, 2023 7.360 7.470 7.120 7.220 234,876 -0.06(-0.82%)
Nov 03, 2023 6.960 7.320 6.950 7.280 431,198 +0.38(+5.51%)
Nov 02, 2023 6.970 6.990 6.850 6.900 348,634 +0.05(+0.73%)
Nov 01, 2023 6.660 6.870 6.640 6.850 284,593 +0.17(+2.54%)
Oct 31, 2023 6.620 6.680 6.555 6.680 244,809 +0.03(+0.45%)
Oct 30, 2023 6.530 6.680 6.514 6.650 332,454 +0.20(+3.10%)
Oct 27, 2023 6.610 6.715 6.365 6.450 656,494 -0.26(-3.87%)
Oct 26, 2023 6.800 6.840 6.670 6.710 1,422,048 -0.09(-1.32%)
Oct 25, 2023 6.950 6.950 6.720 6.800 650,210 -0.20(-2.86%)
Oct 24, 2023 6.870 7.025 6.830 7.000 304,809 +0.12(+1.74%)
Oct 23, 2023 6.890 6.960 6.710 6.880 277,113 -0.07(-1.01%)
Oct 20, 2023 7.140 7.140 6.930 6.950 338,810 -0.20(-2.80%)
Oct 19, 2023 7.230 7.310 7.100 7.150 348,866 -0.08(-1.11%)
Oct 18, 2023 7.290 7.295 7.160 7.230 290,506 -0.07(-0.96%)
Oct 17, 2023 7.180 7.310 7.160 7.300 250,103 +0.10(+1.39%)
Oct 16, 2023 6.990 7.220 6.980 7.200 298,212 +0.18(+2.56%)
Oct 13, 2023 7.080 7.095 6.950 7.020 441,290 -0.07(-0.99%)
Oct 12, 2023 7.340 7.345 7.020 7.090 350,835 -0.27(-3.67%)
Oct 11, 2023 7.460 7.550 7.295 7.360 288,269 -0.10(-1.34%)
Oct 10, 2023 7.360 7.660 7.360 7.460 390,429 +0.10(+1.36%)
Oct 09, 2023 7.500 7.530 7.270 7.360 310,364 -0.22(-2.90%)
Oct 06, 2023 7.470 7.580 7.420 7.580 225,316 +0.09(+1.20%)
Oct 05, 2023 7.480 7.565 7.390 7.490 397,090 -0.01(-0.13%)
Oct 04, 2023 7.470 7.555 7.380 7.500 217,446 +0.04(+0.54%)
Oct 03, 2023 7.580 7.580 7.380 7.460 375,580 -0.12(-1.58%)
Oct 02, 2023 7.660 7.760 7.440 7.580 414,222 -0.07(-0.92%)
Sep 29, 2023 7.640 7.785 7.570 7.650 307,605 +0.09(+1.19%)
Sep 28, 2023 7.560 7.615 7.450 7.560 309,304 +0.01(+0.13%)
Sep 27, 2023 7.400 7.625 7.380 7.550 421,247 +0.15(+2.03%)
Sep 26, 2023 7.450 7.460 7.340 7.400 333,935 -0.06(-0.80%)
Sep 25, 2023 7.390 7.470 7.440 7.460 164,039 +0.02(+0.27%)
Sep 22, 2023 7.500 7.530 7.341 7.440 503,736 -0.09(-1.20%)
Sep 21, 2023 7.450 7.540 7.360 7.530 299,527 +0.03(+0.40%)
Sep 20, 2023 7.690 7.789 7.480 7.500 524,963 -0.05(-0.66%)
Sep 19, 2023 7.300 7.710 7.270 7.550 1,143,816 +0.23(+3.14%)
Sep 18, 2023 7.350 7.470 7.280 7.320 294,561 -0.07(-0.95%)
Sep 15, 2023 7.280 7.425 7.180 7.390 392,757 +0.11(+1.51%)
Sep 14, 2023 7.290 7.300 7.120 7.280 401,546 +0.00(+0.00%)
Sep 13, 2023 7.450 7.460 7.200 7.280 424,224 -0.15(-2.02%)
Sep 12, 2023 7.310 7.450 7.100 7.430 436,962 +0.03(+0.41%)
Sep 11, 2023 7.920 7.920 7.390 7.400 503,992 -0.48(-6.09%)
Sep 08, 2023 7.960 8.070 7.765 7.880 228,948 -0.05(-0.63%)
Sep 07, 2023 7.860 7.940 7.710 7.930 403,295 -0.08(-1.00%)
Sep 06, 2023 8.100 8.190 7.970 8.010 263,390 -0.09(-1.11%)
Sep 05, 2023 8.180 8.286 8.070 8.100 621,967 -0.08(-0.98%)
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.