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 (%)
Jun 30, 2022 5.030 5.140 4.790 5.100 94,649 +0.03(+0.59%)
Jun 29, 2022 5.120 5.120 4.900 5.070 90,499 +0.05(+1.00%)
Jun 28, 2022 5.070 5.090 4.960 5.020 47,458 -0.06(-1.18%)
Jun 27, 2022 5.310 5.350 4.970 5.080 97,875 -0.19(-3.61%)
Jun 24, 2022 5.560 5.640 5.140 5.270 133,346 -0.29(-5.22%)
Jun 23, 2022 5.280 5.650 5.255 5.560 95,596 +0.34(+6.51%)
Jun 22, 2022 5.160 5.410 5.160 5.220 98,805 +0.02(+0.38%)
Jun 21, 2022 5.310 5.520 5.190 5.200 187,941 -0.02(-0.38%)
Jun 17, 2022 5.010 5.270 5.010 5.220 116,560 +0.24(+4.82%)
Jun 16, 2022 5.000 5.040 4.800 4.980 207,668 -0.04(-0.80%)
Jun 15, 2022 4.420 5.140 4.420 5.020 408,063 +0.56(+12.56%)
Jun 14, 2022 4.650 4.690 4.430 4.460 106,467 -0.18(-3.88%)
Jun 13, 2022 4.690 4.690 4.400 4.640 107,537 -0.05(-1.07%)
Jun 10, 2022 4.750 4.750 4.572 4.690 55,499 -0.06(-1.26%)
Jun 09, 2022 5.030 5.030 4.610 4.750 110,765 -0.34(-6.68%)
Jun 08, 2022 5.030 5.130 5.010 5.090 29,037 +0.00(+0.00%)
Jun 07, 2022 5.100 5.160 4.950 5.090 110,639 -0.09(-1.74%)
Jun 06, 2022 5.060 5.220 5.030 5.180 211,460 +0.17(+3.39%)
Jun 03, 2022 5.050 5.130 4.890 5.010 72,995 -0.10(-1.96%)
Jun 02, 2022 4.810 5.110 4.800 5.110 314,754 +0.27(+5.58%)
Jun 01, 2022 4.820 4.990 4.820 4.840 71,203 +0.02(+0.41%)
May 31, 2022 5.050 5.050 4.670 4.820 486,778 -0.17(-3.41%)
May 27, 2022 4.850 5.070 4.850 4.990 148,132 +0.20(+4.18%)
May 26, 2022 4.640 4.860 4.640 4.790 366,903 +0.23(+5.04%)
May 25, 2022 4.570 4.710 4.440 4.560 159,672 -0.06(-1.30%)
May 24, 2022 4.480 4.670 4.350 4.620 99,546 +0.13(+2.90%)
May 23, 2022 4.540 4.630 4.380 4.490 119,855 -0.05(-1.10%)
May 20, 2022 4.720 4.810 4.360 4.540 156,546 -0.16(-3.40%)
May 19, 2022 4.690 4.879 4.590 4.700 256,596 +0.01(+0.21%)
May 18, 2022 4.680 4.765 4.630 4.690 117,487 -0.03(-0.64%)
May 17, 2022 4.700 4.760 4.560 4.720 100,425 +0.10(+2.16%)
May 16, 2022 5.150 5.150 4.590 4.620 98,969 -0.54(-10.47%)
May 13, 2022 4.640 5.230 4.640 5.160 166,739 +0.51(+10.97%)
May 12, 2022 4.350 4.820 4.100 4.650 176,528 -0.08(-1.69%)
May 11, 2022 4.770 4.990 4.680 4.730 204,297 -0.08(-1.66%)
May 10, 2022 5.130 5.150 4.775 4.810 386,643 -0.18(-3.61%)
May 09, 2022 5.000 5.055 4.880 4.990 262,798 -0.07(-1.38%)
May 06, 2022 5.320 5.320 4.950 5.060 113,562 -0.19(-3.62%)
May 05, 2022 5.330 5.360 5.121 5.250 74,446 -0.20(-3.67%)
May 04, 2022 5.170 5.480 5.010 5.450 122,324 +0.26(+5.01%)
May 03, 2022 5.370 5.540 5.140 5.190 127,540 -0.21(-3.89%)
May 02, 2022 5.320 5.610 5.000 5.400 161,083 +0.05(+0.93%)
Apr 29, 2022 5.160 5.620 5.160 5.350 246,048 +0.18(+3.48%)
Apr 28, 2022 5.010 5.200 4.870 5.170 711,015 +0.19(+3.82%)
Apr 27, 2022 5.100 5.100 4.910 4.980 373,550 -0.08(-1.58%)
Apr 26, 2022 5.400 5.400 4.840 5.060 652,374 -0.16(-3.07%)
Apr 25, 2022 5.160 5.380 5.000 5.220 608,202 +0.10(+1.95%)
Apr 22, 2022 5.580 5.790 5.030 5.120 498,243 -0.48(-8.57%)
Apr 21, 2022 5.420 5.640 5.350 5.600 161,255 +0.26(+4.87%)
Apr 20, 2022 5.560 5.580 5.290 5.340 314,665 -0.14(-2.55%)
Apr 19, 2022 5.550 5.655 5.270 5.480 336,201 -0.02(-0.36%)
Apr 18, 2022 5.660 5.760 5.260 5.500 364,876 -0.19(-3.34%)
Apr 14, 2022 5.870 5.880 5.680 5.690 138,572 -0.23(-3.89%)
Apr 13, 2022 5.780 5.961 5.710 5.920 86,877 +0.18(+3.14%)
Apr 12, 2022 6.000 6.140 5.720 5.740 84,658 -0.15(-2.55%)
Apr 11, 2022 5.720 6.000 5.710 5.890 70,822 -0.01(-0.17%)
Apr 08, 2022 5.860 6.049 5.650 5.900 275,511 +0.12(+2.08%)
Apr 07, 2022 6.200 6.320 5.685 5.780 980,600 -0.33(-5.40%)
Apr 06, 2022 6.930 6.930 6.020 6.110 310,946 -0.99(-13.94%)
Apr 05, 2022 7.010 7.310 6.880 7.100 222,913 -0.09(-1.25%)
Apr 04, 2022 6.640 7.300 6.640 7.190 359,363 +0.64(+9.77%)
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.