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 (%)
Sep 30, 2022 4.035 4.106 3.920 3.920 133,768 -0.08(-2.00%)
Sep 29, 2022 4.030 4.060 3.910 4.000 308,964 -0.13(-3.15%)
Sep 28, 2022 4.120 4.190 4.000 4.130 116,035 +0.08(+1.98%)
Sep 27, 2022 4.110 4.110 3.980 4.050 94,502 -0.04(-0.86%)
Sep 26, 2022 4.250 4.335 4.070 4.085 105,719 -0.21(-5.00%)
Sep 23, 2022 4.150 4.370 4.070 4.300 305,111 +0.17(+4.12%)
Sep 22, 2022 4.270 4.270 4.100 4.130 150,379 -0.15(-3.50%)
Sep 21, 2022 4.160 4.370 4.160 4.280 250,658 +0.07(+1.66%)
Sep 20, 2022 4.280 4.280 4.148 4.210 130,403 -0.08(-1.75%)
Sep 19, 2022 4.370 4.380 4.240 4.285 112,953 -0.08(-1.95%)
Sep 16, 2022 4.440 4.697 4.350 4.370 61,893 -0.09(-2.02%)
Sep 15, 2022 4.360 4.500 4.340 4.460 480,776 +0.05(+1.13%)
Sep 14, 2022 4.500 4.510 4.350 4.410 150,629 -0.09(-2.00%)
Sep 13, 2022 4.520 4.579 4.400 4.500 303,095 -0.10(-2.17%)
Sep 12, 2022 4.600 4.750 4.410 4.600 269,631 +0.03(+0.66%)
Sep 09, 2022 4.670 4.740 4.450 4.570 140,286 -0.01(-0.22%)
Sep 08, 2022 4.690 4.690 4.470 4.580 171,550 -0.17(-3.58%)
Sep 07, 2022 4.790 4.815 4.560 4.750 117,582 -0.08(-1.66%)
Sep 06, 2022 4.820 4.840 4.700 4.830 127,737 +0.07(+1.47%)
Sep 02, 2022 4.940 4.940 4.750 4.760 96,770 -0.11(-2.26%)
Sep 01, 2022 4.870 4.880 4.670 4.870 123,021 +0.02(+0.41%)
Aug 31, 2022 4.900 4.910 4.800 4.850 140,197 +0.02(+0.41%)
Aug 30, 2022 5.010 5.010 4.800 4.830 59,647 -0.11(-2.23%)
Aug 29, 2022 4.830 5.040 4.820 4.940 226,060 +0.14(+2.92%)
Aug 26, 2022 4.810 4.850 4.700 4.800 46,961 +0.00(+0.00%)
Aug 25, 2022 4.930 4.930 4.760 4.800 42,114 -0.05(-1.03%)
Aug 24, 2022 4.920 5.000 4.830 4.850 42,196 -0.05(-1.02%)
Aug 23, 2022 4.750 5.050 4.557 4.900 174,187 +0.14(+2.94%)
Aug 22, 2022 4.900 4.995 4.610 4.760 114,474 -0.13(-2.66%)
Aug 19, 2022 4.940 5.060 4.780 4.890 71,428 -0.03(-0.61%)
Aug 18, 2022 5.130 5.230 4.780 4.920 416,239 -0.28(-5.38%)
Aug 17, 2022 5.260 5.320 5.130 5.200 209,824 -0.12(-2.26%)
Aug 16, 2022 5.230 5.330 5.160 5.320 236,268 +0.03(+0.57%)
Aug 15, 2022 5.290 5.350 5.190 5.290 226,869 -0.05(-0.94%)
Aug 12, 2022 5.240 5.340 5.190 5.340 247,574 +0.06(+1.14%)
Aug 11, 2022 5.430 5.580 5.150 5.280 212,873 -0.39(-6.88%)
Aug 10, 2022 5.500 5.770 5.500 5.670 105,123 +0.24(+4.42%)
Aug 09, 2022 5.570 5.580 5.280 5.430 78,920 -0.17(-3.04%)
Aug 08, 2022 5.690 5.880 5.570 5.600 64,523 -0.10(-1.75%)
Aug 05, 2022 5.470 5.740 5.350 5.700 115,459 +0.09(+1.60%)
Aug 04, 2022 5.650 5.660 5.300 5.610 187,505 -0.02(-0.36%)
Aug 03, 2022 5.360 5.640 5.260 5.630 192,059 +0.30(+5.63%)
Aug 02, 2022 5.160 5.530 4.910 5.330 132,958 +0.21(+4.10%)
Aug 01, 2022 5.120 5.220 4.880 5.120 133,238 +0.07(+1.39%)
Jul 29, 2022 5.200 5.255 5.000 5.050 104,148 -0.14(-2.70%)
Jul 28, 2022 5.330 5.409 5.090 5.190 109,543 -0.21(-3.89%)
Jul 27, 2022 5.525 5.525 5.140 5.400 134,251 -0.03(-0.55%)
Jul 26, 2022 5.390 5.530 5.220 5.430 133,724 +0.04(+0.74%)
Jul 25, 2022 5.550 5.619 5.340 5.390 106,275 -0.14(-2.53%)
Jul 22, 2022 5.780 5.780 5.400 5.530 48,128 -0.30(-5.15%)
Jul 21, 2022 5.670 5.980 5.670 5.830 112,361 +0.08(+1.39%)
Jul 20, 2022 5.410 5.860 5.260 5.750 92,273 +0.34(+6.28%)
Jul 19, 2022 5.250 5.550 5.250 5.410 186,042 +0.21(+4.04%)
Jul 18, 2022 5.350 5.350 5.100 5.200 62,255 -0.04(-0.76%)
Jul 15, 2022 5.250 5.310 5.160 5.240 74,210 -0.01(-0.19%)
Jul 14, 2022 5.600 5.600 5.000 5.250 75,924 -0.37(-6.58%)
Jul 13, 2022 5.430 5.750 5.428 5.620 60,100 +0.06(+1.08%)
Jul 12, 2022 5.700 5.730 5.480 5.560 47,179 -0.12(-2.11%)
Jul 11, 2022 5.890 5.890 5.645 5.680 39,178 -0.27(-4.54%)
Jul 08, 2022 5.620 5.950 5.500 5.950 54,809 +0.26(+4.57%)
Jul 07, 2022 5.760 5.800 5.210 5.690 74,136 -0.01(-0.18%)
Jul 06, 2022 5.570 5.739 5.405 5.700 89,809 +0.14(+2.52%)
Jul 05, 2022 5.140 5.560 5.110 5.560 85,331 +0.31(+5.90%)
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.