Want to see CLBT full AI Analyst Report?
Cellebrite DI (CLBT) Historical Prices
605 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 12.00 | 12.29 | 11.80 | 12.25 | 12.25 | +0.99% | 1,403,878 | 0.46 |
| Nov 02, 2026 | 12.11 | 12.34 | 12.07 | 12.13 | 12.13 | -0.16% | 1,587,823 | 0.52 |
| Oct 30, 2026 | 12.24 | 12.27 | 12.01 | 12.15 | 12.15 | -1.06% | 1,741,417 | 0.58 |
| Oct 29, 2026 | 11.68 | 12.31 | 11.49 | 12.28 | 12.28 | +3.02% | 2,114,928 | 0.70 |
| Oct 28, 2026 | 11.84 | 12.12 | 11.78 | 11.92 | 11.92 | -0.08% | 917,911 | 0.31 |
| Oct 27, 2026 | 12.13 | 12.18 | 11.85 | 11.93 | 11.93 | -2.45% | 1,304,248 | 0.44 |
| Oct 26, 2026 | 12.14 | 12.24 | 12.00 | 12.23 | 12.23 | +1.07% | 986,510 | 0.33 |
| Oct 23, 2026 | 11.70 | 12.18 | 11.68 | 12.10 | 12.10 | +2.63% | 1,393,646 | 0.47 |
| Oct 22, 2026 | 11.55 | 11.79 | 11.43 | 11.79 | 11.79 | +2.52% | 1,427,717 | 0.48 |
| Oct 21, 2026 | 11.40 | 11.57 | 11.37 | 11.50 | 11.50 | +1.14% | 885,728 | 0.30 |
| Oct 20, 2026 | 11.24 | 11.43 | 11.13 | 11.37 | 11.37 | +2.02% | 1,272,999 | 0.43 |
| Oct 19, 2026 | 10.82 | 11.22 | 10.82 | 11.15 | 11.15 | +1.04% | 1,042,985 | 0.35 |
| Oct 16, 2026 | 11.45 | 11.48 | 10.85 | 11.03 | 11.03 | -3.08% | 1,532,214 | 0.51 |
| Oct 15, 2026 | 10.68 | 11.43 | 10.68 | 11.38 | 11.38 | +5.08% | 2,615,357 | 0.88 |
| Oct 14, 2026 | 11.33 | 11.43 | 10.68 | 10.83 | 10.83 | -4.83% | 1,966,971 | 0.67 |
| Oct 13, 2026 | 11.47 | 11.61 | 11.38 | 11.38 | 11.38 | -0.52% | 2,207,290 | 0.75 |
| Oct 12, 2026 | 11.30 | 11.54 | 11.27 | 11.44 | 11.44 | +1.60% | 1,604,999 | 0.55 |
| Oct 09, 2026 | 11.46 | 11.49 | 11.23 | 11.26 | 11.26 | -0.71% | 1,398,553 | 0.48 |
| Oct 08, 2026 | 11.34 | 11.38 | 11.16 | 11.34 | 11.34 | +1.02% | 1,056,944 | 0.36 |
| Oct 07, 2026 | 11.30 | 11.41 | 11.09 | 11.23 | 11.23 | -1.28% | 1,852,824 | 0.63 |
| Oct 06, 2026 | 11.32 | 11.44 | 11.21 | 11.37 | 11.37 | +1.52% | 1,392,424 | 0.47 |
| Oct 05, 2026 | 11.10 | 11.34 | 10.97 | 11.20 | 11.20 | +1.17% | 2,886,484 | 0.99 |
| Oct 02, 2026 | 11.14 | 11.22 | 10.97 | 11.07 | 11.07 | -0.63% | 2,046,029 | 0.70 |
| Oct 01, 2026 | 11.34 | 11.39 | 11.03 | 11.14 | 11.14 | -1.07% | 1,662,036 | 0.57 |
| Sep 30, 2026 | 10.92 | 11.32 | 10.82 | 11.26 | 11.26 | +3.02% | 3,114,173 | 1.08 |
| Sep 29, 2026 | 11.00 | 11.01 | 10.80 | 10.93 | 10.93 | -1.26% | 3,514,795 | 1.22 |
| Sep 28, 2026 | 10.67 | 11.10 | 10.48 | 11.07 | 11.07 | +2.59% | 2,879,048 | 1.00 |
| Sep 25, 2026 | 11.34 | 11.34 | 10.70 | 10.79 | 10.79 | -5.10% | 3,429,913 | 1.19 |
| Sep 24, 2026 | 11.43 | 11.54 | 11.29 | 11.37 | 11.37 | -1.13% | 1,254,034 | 0.43 |
| Sep 23, 2026 | 11.71 | 11.88 | 11.47 | 11.50 | 11.50 | -1.37% | 3,444,396 | 1.20 |
| Sep 22, 2026 | 11.75 | 11.78 | 11.41 | 11.66 | 11.66 | +0.87% | 3,618,391 | 1.27 |
| Sep 21, 2026 | 11.62 | 11.66 | 11.32 | 11.56 | 11.56 | -0.52% | 4,421,363 | 1.57 |
| Sep 18, 2026 | 11.82 | 11.82 | 11.50 | 11.62 | 11.62 | -1.69% | 1,611,459 | 0.57 |
| Sep 17, 2026 | 11.43 | 11.83 | 11.34 | 11.82 | 11.82 | +3.41% | 1,840,440 | 0.65 |
| Sep 16, 2026 | 11.12 | 11.57 | 11.12 | 11.43 | 11.43 | +1.60% | 2,465,480 | 0.87 |
| Sep 15, 2026 | 11.41 | 11.56 | 11.23 | 11.25 | 11.25 | -3.60% | 4,551,891 | 1.62 |
| Sep 14, 2026 | 11.27 | 11.85 | 11.25 | 11.67 | 11.67 | +3.92% | 3,543,937 | 1.28 |
| Sep 11, 2026 | 11.42 | 11.50 | 11.05 | 11.23 | 11.23 | -0.84% | 2,367,108 | 0.86 |
| Sep 10, 2026 | 11.25 | 11.46 | 11.07 | 11.33 | 11.33 | -0.92% | 2,399,597 | 0.88 |
| Sep 09, 2026 | 11.42 | 11.56 | 11.25 | 11.43 | 11.43 | -0.17% | 2,627,699 | 0.97 |
| Sep 08, 2026 | 11.33 | 11.53 | 11.15 | 11.45 | 11.45 | +0.00% | 3,783,423 | 1.41 |
| Sep 07, 2026 | 11.94 | 11.94 | 11.43 | 11.45 | 11.45 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 11.94 | 11.94 | 11.43 | 11.45 | 11.45 | -4.10% | 3,300,322 | 1.22 |
| Sep 03, 2026 | 11.84 | 11.99 | 11.65 | 11.94 | 11.94 | +2.75% | 1,361,687 | 0.50 |
| Sep 02, 2026 | 11.86 | 11.97 | 11.40 | 11.62 | 11.62 | -1.94% | 2,125,509 | 0.79 |
| Sep 01, 2026 | 11.88 | 11.98 | 11.81 | 11.85 | 11.85 | -1.25% | 1,772,102 | 0.66 |
| Aug 31, 2026 | 11.80 | 12.13 | 11.80 | 12.00 | 12.00 | +0.08% | 1,330,290 | 0.49 |
| Aug 28, 2026 | 12.28 | 12.43 | 11.93 | 11.99 | 11.99 | -2.44% | 1,537,042 | 0.56 |
| Aug 27, 2026 | 11.90 | 12.36 | 11.90 | 12.29 | 12.29 | +5.77% | 2,946,266 | 1.06 |
| Aug 26, 2026 | 11.13 | 11.66 | 11.06 | 11.62 | 11.62 | +2.92% | 2,378,113 | 0.86 |
