Dark

CLBT
Cellebrite DI Ltd. Class A
stock NASDAQ

Market Open

Aug 4, 2026 12:54:26 PM EDT

15.66USD+3.846%(+0.58)313,996

15.66Bid 15.68Ask 0.02Spread

Pre-market

Jul 31, 2026 8:53:30 AM EDT

14.40USD-2.373%(-0.35)0

After-hours

Aug 3, 2026 4:42:30 PM EDT

14.85USD-1.525%(-0.23)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	15.1400	15.750000	15.1400	15.6600	+3.915%	313,996	0.000%
2026-08-03	15.0000	15.380000	14.8000	15.0700	+2.169%	948,767	+3.915%
2026-07-31	14.4500	14.825000	14.3500	14.7500	+1.235%	650,956	+6.169%
2026-07-30	14.8500	14.917100	14.1600	14.5700	-3.318%	952,550	+7.481%
2026-07-29	14.8400	15.350000	14.6100	15.0700	+1.481%	1,497,737	+3.915%
2026-07-28	14.6700	15.080000	14.4500	14.8500	+1.434%	957,705	+5.455%
2026-07-27	14.5500	14.890000	14.4500	14.6400	+2.990%	902,961	+6.967%
2026-07-24	14.3200	14.410000	14.0900	14.2150	+1.102%	957,511	+10.165%
2026-07-23	14.2700	14.380000	13.8700	14.0600	-0.846%	1,089,291	+11.380%
2026-07-22	14.7400	14.795000	14.0550	14.1800	-3.864%	1,811,396	+10.437%
2026-07-21	15.1400	15.340000	14.6700	14.7500	-4.034%	1,695,210	+6.169%
2026-07-20	15.2500	15.550000	15.0420	15.3700	-0.453%	1,022,953	+1.887%
2026-07-17	15.4600	15.900000	15.2400	15.4400	-2.464%	1,093,473	+1.425%
2026-07-16	15.8400	15.980000	15.4600	15.8300	0.000%	1,211,611	-1.074%
2026-07-15	16.4500	16.640000	15.7000	15.8300	-2.163%	1,728,331	-1.074%
2026-07-14	16.0600	16.810000	15.6900	16.1800	+0.310%	1,244,420	-3.214%
2026-07-13	16.3100	16.540000	15.9200	16.1300	+1.192%	2,086,575	-2.914%
2026-07-10	16.4650	16.500000	15.8800	15.9400	-1.178%	1,368,316	-1.757%
2026-07-09	16.1200	16.495000	16.0550	16.1300	-2.302%	1,137,267	-2.914%
2026-07-08	16.4500	16.620000	16.1750	16.5100	-0.362%	1,594,834	-5.148%
2026-07-07	16.7300	17.050000	16.4800	16.5700	-0.241%	1,613,858	-5.492%
2026-07-06	15.4950	16.635000	15.4500	16.6100	+6.134%	2,325,336	-5.719%
2026-07-02	15.4800	15.990000	15.3737	15.6500	+1.294%	3,798,865	+0.064%
2026-07-01	14.7600	15.820000	14.7600	15.4500	+5.822%	3,245,913	+1.359%
2026-06-30	14.1000	14.635000	14.0000	14.6000	+2.962%	2,400,978	+7.260%
2026-06-29	14.0200	14.250000	13.9200	14.1800	+3.052%	1,906,853	+10.437%
2026-06-26	12.5700	13.790000	12.5700	13.7600	+8.947%	3,161,426	+13.808%
2026-06-25	12.5300	12.825000	12.3500	12.6300	-0.473%	2,357,436	+23.990%
2026-06-24	12.7400	13.080000	12.6150	12.6900	-0.392%	1,558,888	+23.404%
2026-06-23	12.4100	12.920000	12.4100	12.7400	+2.576%	1,477,360	+22.920%
2026-06-22	12.4500	12.790000	12.1650	12.4200	-3.196%	1,961,741	+26.087%
2026-06-18	12.4200	12.980000	12.2200	12.8300	+2.887%	4,430,613	+22.058%
2026-06-17	12.7800	12.990000	12.4200	12.4700	-2.654%	2,417,390	+25.581%
2026-06-16	12.9600	13.160000	12.6850	12.8100	-1.839%	1,095,993	+22.248%
2026-06-15	12.9500	13.239900	12.8801	13.0500	+1.636%	1,573,950	+20.000%
2026-06-12	12.8400	12.900000	12.4100	12.8400	0.000%	1,314,224	+21.963%
2026-06-11	12.8000	12.990000	12.5500	12.8400	-1.155%	1,296,077	+21.963%
2026-06-10	12.6400	13.275000	12.6150	12.9900	+0.077%	1,590,358	+20.554%
2026-06-09	13.1100	13.200000	12.6200	12.9800	-3.351%	3,794,407	+20.647%
2026-06-08	13.8100	13.900000	13.2250	13.4300	-2.752%	1,319,502	+16.605%
2026-06-05	14.4900	14.490000	13.8000	13.8100	-3.359%	1,249,194	+13.396%
2026-06-04	14.2900	14.640000	14.1000	14.2900	+0.776%	1,503,512	+9.587%
2026-06-03	14.6900	14.720000	13.9700	14.1800	-5.340%	1,551,736	+10.437%
2026-06-02	15.2500	15.620000	14.9650	14.9800	-5.608%	1,767,504	+4.539%
2026-06-01	14.8000	16.110000	14.8000	15.8700	+7.739%	5,241,926	-1.323%
2026-05-29	13.3600	14.809000	13.3600	14.7300	+11.591%	4,600,061	+6.314%
2026-05-28	12.8900	13.535000	12.6516	13.2000	+3.937%	1,708,280	+18.636%
2026-05-27	12.7200	13.080000	12.6200	12.7000	-1.474%	2,227,329	+23.307%
2026-05-26	13.0550	13.185000	12.7700	12.8900	-2.200%	1,520,429	+21.490%
2026-05-22	13.3000	13.590000	12.9900	13.1800	+0.076%	1,440,714	+18.816%
2026-05-21	13.3450	13.360000	12.9500	13.1700	-1.716%	1,576,804	+18.907%
2026-05-20	13.1900	13.655000	12.9550	13.4000	-0.446%	1,679,903	+16.866%
2026-05-19	13.8900	14.050000	13.4500	13.4600	-1.247%	2,851,855	+16.345%
2026-05-18	12.7800	13.650000	12.4008	13.6300	+5.008%	4,456,856	+14.894%
2026-05-15	12.9000	13.175000	12.5300	12.9800	-1.067%	3,484,565	+20.647%
2026-05-14	12.2500	13.160000	11.5450	13.1200	+8.430%	6,625,060	+19.360%
2026-05-13	12.8800	12.880000	12.0900	12.1000	-5.024%	3,012,372	+29.421%
2026-05-12	13.1000	13.190000	12.6400	12.7400	-2.375%	1,789,178	+22.920%
2026-05-11	13.5000	13.630000	12.9700	13.0500	-4.185%	1,349,135	+20.000%
2026-05-08	13.6700	13.740000	13.2900	13.6200	-1.376%	1,617,314	+14.978%
2026-05-07	13.5000	13.980000	13.5000	13.8100	+4.860%	1,808,844	+13.396%
2026-05-06	13.5000	13.635000	13.0700	13.1700	-3.091%	1,415,131	+18.907%
2026-05-05	13.6700	13.760000	13.4201	13.5900	-0.367%	1,491,199	+15.232%
2026-05-04	13.3800	14.005000	13.3800	13.6400	+2.172%	3,421,752	+14.809%
2026-05-01	13.3000	13.550000	12.9800	13.3500	+2.692%	3,651,056	+17.303%
2026-04-30	12.6800	13.042433	12.4801	13.0000	+2.282%	1,099,415	+20.462%
2026-04-29	12.6600	12.745000	12.4300	12.7100	+0.237%	830,983	+23.210%
2026-04-28	12.7800	12.950000	12.5100	12.6800	+0.158%	1,606,689	+23.502%
2026-04-27	12.6000	12.940000	12.5600	12.6600	-0.315%	1,780,611	+23.697%
2026-04-24	12.8500	13.035000	12.5600	12.7000	-0.236%	2,007,868	+23.307%
2026-04-23	12.8300	13.100000	12.4400	12.7300	-4.286%	1,993,506	+23.016%
2026-04-22	13.5050	13.640000	13.1750	13.3000	+0.377%	1,714,676	+17.744%
2026-04-21	13.5000	13.780000	13.2300	13.2500	-0.972%	1,025,139	+18.189%
2026-04-20	13.0500	13.510000	13.0500	13.3800	+1.517%	1,618,460	+17.040%
2026-04-17	13.0200	13.280000	12.8500	13.1800	+3.698%	1,582,377	+18.816%
2026-04-16	13.0000	13.190000	12.7000	12.7100	+1.599%	1,271,570	+23.210%
2026-04-15	11.9650	12.620000	11.9650	12.5100	+5.481%	978,856	+25.180%
2026-04-14	11.9900	12.290000	11.6800	11.8600	+0.551%	2,328,484	+32.040%
2026-04-13	11.1650	11.850000	11.0501	11.7950	+6.936%	2,163,875	+32.768%
2026-04-10	12.3800	12.380000	11.0200	11.0300	-11.120%	5,102,924	+41.976%
2026-04-09	13.2400	13.395000	12.0000	12.4100	-7.595%	2,388,517	+26.189%
2026-04-08	14.6800	14.780000	13.4000	13.4300	-5.088%	1,334,915	+16.605%
2026-04-07	14.0000	14.240000	13.8600	14.1500	+0.355%	875,976	+10.671%
2026-04-06	14.0800	14.180000	13.8725	14.1000	+0.714%	655,309	+11.064%
2026-04-02	13.6600	14.000000	13.5200	14.0000	+0.865%	626,827	+11.857%
2026-04-01	13.9800	13.990000	13.4722	13.8800	+0.726%	1,109,799	+12.824%
2026-03-31	13.4300	13.800000	13.2000	13.7800	+4.157%	1,450,610	+13.643%
2026-03-30	13.1800	13.569500	12.9950	13.2300	+2.162%	7,990,561	+18.367%
2026-03-27	13.5500	13.590000	12.9100	12.9500	-6.091%	2,378,537	+20.927%
2026-03-26	13.9900	14.520000	13.6800	13.7900	-2.613%	1,455,960	+13.561%
2026-03-25	14.4400	14.640000	14.0300	14.1600	-0.352%	961,859	+10.593%
2026-03-24	14.6700	14.670000	13.9350	14.2100	-4.245%	1,509,548	+10.204%
2026-03-23	14.4300	14.950000	14.3501	14.8400	+3.994%	1,129,272	+5.526%
2026-03-20	14.8100	14.840000	14.1700	14.2700	-3.841%	3,359,493	+9.741%
2026-03-19	14.4200	14.960000	14.4000	14.8400	+1.783%	998,728	+5.526%
2026-03-18	14.6100	14.820000	14.4300	14.5800	-0.749%	975,295	+7.407%
2026-03-17	14.4800	14.950000	14.3200	14.6900	+2.014%	791,205	+6.603%
2026-03-16	14.4600	14.710000	14.3400	14.4000	-0.277%	554,831	+8.750%
2026-03-13	14.5300	14.860000	14.3250	14.4400	-0.619%	958,912	+8.449%
2026-03-12	14.4500	14.810000	14.3300	14.5300	+0.276%	1,103,904	+7.777%
2026-03-11	14.7300	14.980000	14.2100	14.4900	-1.429%	1,010,400	+8.075%
2026-03-10	15.0000	15.010000	14.5800	14.7000	-1.541%	1,203,306	+6.531%
2026-03-09	15.0200	15.200000	14.5950	14.9300	-2.418%	1,055,120	+4.889%
2026-03-06	14.9900	15.465000	14.7500	15.3000	+0.724%	1,427,337	+2.353%
2026-03-05	14.2000	15.260000	14.1900	15.1900	+7.274%	2,090,451	+3.094%
2026-03-04	13.7500	14.230000	13.7500	14.1600	+3.019%	1,997,573	+10.593%
2026-03-03	13.2000	13.780000	13.0000	13.7450	+1.815%	1,544,172	+13.932%
2026-03-02	13.2000	13.830000	13.1766	13.5000	+1.199%	1,857,261	+16.000%
2026-02-27	13.4200	13.529600	13.1800	13.3400	-3.052%	1,175,048	+17.391%
2026-02-26	13.4900	13.950000	13.3600	13.7600	+0.292%	1,641,718	+13.808%
2026-02-25	12.8000	13.740000	12.7650	13.7200	+8.630%	3,008,322	+14.140%
2026-02-24	12.0100	12.740000	11.8100	12.6300	+5.779%	2,121,877	+23.990%
2026-02-23	13.0500	13.060000	11.7600	11.9400	-9.271%	5,802,208	+31.156%
2026-02-20	13.7000	14.000000	13.1400	13.1600	-4.499%	1,872,119	+18.997%
2026-02-19	14.1100	14.110000	13.7000	13.7800	-1.852%	1,207,247	+13.643%
2026-02-18	14.3000	14.330000	13.8400	14.0400	-1.818%	1,790,361	+11.538%
2026-02-17	14.6400	14.640000	13.9300	14.3000	-2.322%	1,916,090	+9.510%
2026-02-13	13.8700	14.720000	13.7301	14.6400	+6.861%	2,247,112	+6.967%
2026-02-12	14.3050	14.305000	13.3150	13.7000	-3.927%	3,479,782	+14.307%
2026-02-11	14.6850	15.389900	14.0200	14.2600	-4.552%	3,580,948	+9.818%
2026-02-10	14.8200	15.245000	14.7850	14.9400	+1.980%	2,259,559	+4.819%
2026-02-09	14.1600	14.785000	14.1330	14.6500	+3.387%	2,003,462	+6.894%
2026-02-06	13.8200	14.180000	13.5250	14.1700	+4.268%	2,127,413	+10.515%
2026-02-05	13.8400	14.090000	13.5350	13.5900	-2.581%	1,644,762	+15.232%
2026-02-04	14.0200	14.430000	13.6650	13.9500	-2.311%	3,553,177	+12.258%
2026-02-03	14.9000	14.955000	13.7400	14.2800	-4.161%	3,530,517	+9.664%
2026-02-02	14.8300	15.350000	14.5700	14.9000	+1.292%	1,934,179	+5.101%
2026-01-30	15.1400	15.365000	14.6600	14.7100	-3.793%	2,134,198	+6.458%
2026-01-29	15.9800	16.211200	15.0700	15.2900	-4.497%	2,734,133	+2.420%
2026-01-28	16.6900	16.890000	15.9950	16.0100	-3.496%	2,180,540	-2.186%
2026-01-27	16.6000	16.845000	16.2300	16.5900	+0.181%	1,882,267	-5.606%
2026-01-26	15.8900	16.605000	15.8900	16.5600	+4.348%	1,172,320	-5.435%
2026-01-23	15.7400	15.970000	15.7000	15.8700	+0.316%	1,040,292	-1.323%
2026-01-22	15.8800	15.930000	15.6000	15.8200	+0.508%	1,566,324	-1.011%
2026-01-21	16.3800	16.500000	15.6450	15.7400	-3.907%	3,779,743	-0.508%
2026-01-20	16.8700	17.050000	16.2300	16.3800	-3.647%	1,510,911	-4.396%
2026-01-16	17.3200	17.450000	17.0000	17.0000	-2.355%	1,865,132	-7.882%
2026-01-15	17.5700	17.865000	17.3200	17.4100	-0.798%	1,305,692	-10.052%
2026-01-14	17.9700	18.115000	17.3500	17.5500	-2.500%	966,885	-10.769%
2026-01-13	18.0100	18.220000	17.7888	18.0000	-0.277%	578,224	-13.000%
2026-01-12	18.4000	18.460000	18.0200	18.0500	-2.221%	710,296	-13.241%
2026-01-09	18.3300	18.530000	17.7750	18.4600	+0.599%	817,262	-15.168%
2026-01-08	18.7500	18.750000	18.2400	18.3500	-2.290%	657,645	-14.659%
2026-01-07	18.4200	18.800000	18.3450	18.7800	+2.065%	756,661	-16.613%
2026-01-06	18.0000	18.450000	17.7400	18.4000	+1.883%	884,202	-14.891%
2026-01-05	17.8500	18.340000	17.8000	18.0600	+1.233%	491,507	-13.289%
2026-01-02	18.0400	18.209000	17.6400	17.8400	-1.054%	1,163,342	-12.220%
2025-12-31	18.0050	18.280000	17.8600	18.0300	+0.222%	543,533	-13.145%
2025-12-30	18.2500	18.330000	17.9400	17.9900	-1.371%	502,857	-12.952%
2025-12-29	18.1900	18.480000	18.1900	18.2400	-0.923%	366,313	-14.145%
2025-12-26	18.7400	18.779900	18.3000	18.4100	-1.761%	598,330	-14.938%
2025-12-24	18.8000	18.937800	18.6300	18.7400	-0.742%	230,279	-16.435%
2025-12-23	19.0900	19.370000	18.8050	18.8800	-1.871%	769,777	-17.055%
2025-12-22	19.3200	19.390000	19.0200	19.2400	+0.156%	759,664	-18.607%
2025-12-19	18.7000	19.280000	18.6000	19.2100	+2.727%	1,221,493	-18.480%
2025-12-18	18.5900	18.780000	18.4100	18.7000	+1.741%	988,511	-16.257%
2025-12-17	18.2000	18.435000	18.1350	18.3800	+0.823%	626,525	-14.799%
2025-12-16	17.6600	18.370000	17.6600	18.2300	+2.129%	745,969	-14.098%
2025-12-15	18.7700	18.840900	17.8400	17.8500	-5.154%	1,225,928	-12.269%
2025-12-12	19.0600	19.165000	18.7200	18.8200	-1.259%	1,885,019	-16.791%
2025-12-11	18.3500	19.180000	18.3500	19.0600	+3.027%	1,719,799	-17.838%
2025-12-10	18.3900	18.630000	18.1900	18.5000	+0.598%	967,177	-15.351%
2025-12-09	18.0300	18.645000	18.0000	18.3900	+1.602%	1,702,684	-14.845%
2025-12-08	18.4000	18.493600	17.9600	18.1000	-0.985%	625,719	-13.481%
2025-12-05	18.1900	18.370000	18.0200	18.2800	+0.440%	731,957	-14.333%
2025-12-04	18.0800	18.275600	17.9300	18.2000	+1.111%	698,662	-13.956%
2025-12-03	17.7800	18.100000	17.4839	18.0000	+1.067%	1,011,016	-13.000%
2025-12-02	17.2400	18.068000	17.2400	17.8100	+3.909%	1,632,831	-12.072%
2025-12-01	16.7100	17.170000	16.5700	17.1400	+1.661%	1,134,084	-8.635%
2025-11-28	16.9100	16.940000	16.7600	16.8600	+0.178%	482,621	-7.117%
2025-11-26	16.8100	16.950000	16.6000	16.8300	+0.179%	1,006,628	-6.952%
2025-11-25	16.8000	16.950000	16.6550	16.8000	-0.474%	1,261,856	-6.786%
2025-11-24	16.9900	17.070000	16.7850	16.8800	0.000%	718,727	-7.227%
2025-11-21	17.2950	17.295000	16.5248	16.8800	-3.211%	2,255,612	-7.227%
2025-11-20	17.9900	18.220000	17.2700	17.4400	-1.246%	1,135,361	-10.206%
2025-11-19	18.4000	18.400000	17.5200	17.6600	-3.497%	1,239,146	-11.325%
2025-11-18	17.9800	18.490000	17.8100	18.3000	+0.715%	1,461,974	-14.426%
2025-11-17	18.3300	18.675000	18.0500	18.1700	-1.518%	1,896,978	-13.814%
2025-11-14	18.6100	19.210000	18.1720	18.4500	-4.305%	2,163,190	-15.122%
2025-11-13	18.8000	19.980000	18.2040	19.2800	+20.726%	5,000,967	-18.776%
2025-11-12	15.8100	16.050000	15.7200	15.9700	+1.720%	1,613,689	-1.941%
2025-11-11	15.6600	15.745000	15.4150	15.7000	+0.577%	995,678	-0.255%
2025-11-10	15.5300	15.690000	15.2500	15.6100	+1.364%	1,135,172	+0.320%
2025-11-07	15.0000	15.460000	14.9800	15.4000	+0.917%	1,346,183	+1.688%
2025-11-06	15.9500	16.070000	15.2400	15.2600	-4.922%	960,266	+2.621%
2025-11-05	16.0000	16.225000	15.9230	16.0500	+0.943%	851,606	-2.430%
2025-11-04	16.1350	16.450000	15.7800	15.9000	-4.332%	1,393,534	-1.509%
2025-11-03	17.0000	17.175000	16.6000	16.6200	-2.579%	1,478,582	-5.776%
2025-10-31	17.1700	17.440000	16.7400	17.0600	-0.641%	1,579,287	-8.206%
2025-10-30	17.2900	17.560000	17.0200	17.1700	-1.265%	1,841,283	-8.794%
2025-10-29	18.3000	18.365000	17.3000	17.3900	-5.949%	1,977,508	-9.948%
2025-10-28	18.5600	18.630000	18.3250	18.4900	-0.054%	891,110	-15.306%
2025-10-27	18.7600	18.880000	18.3600	18.5000	-0.857%	989,365	-15.351%
2025-10-24	18.5700	18.790000	18.4300	18.6600	+1.303%	699,589	-16.077%
2025-10-23	17.9200	18.430000	17.7541	18.4200	+3.600%	1,002,202	-14.984%
2025-10-22	18.3500	18.475000	17.6600	17.7800	-3.892%	698,090	-11.924%
2025-10-21	18.0000	18.525000	17.8600	18.5000	+2.493%	1,095,926	-15.351%
2025-10-20	18.4600	18.515000	17.8800	18.0500	-0.715%	1,286,226	-13.241%
2025-10-17	17.8800	18.340000	17.8010	18.1800	+0.414%	963,554	-13.861%
2025-10-16	19.2900	19.430000	18.0400	18.1050	-6.192%	2,013,007	-13.505%
2025-10-15	19.5600	19.640000	19.1100	19.3000	-0.771%	1,229,070	-18.860%
2025-10-14	19.2800	19.550000	19.0300	19.4500	-0.562%	1,046,903	-19.486%
2025-10-13	19.2500	19.595000	19.1600	19.5600	+2.408%	999,832	-19.939%
2025-10-10	19.3800	19.640000	18.8875	19.1000	+0.262%	2,952,561	-18.010%
2025-10-09	19.2000	19.489800	18.8200	19.0500	+0.316%	795,251	-17.795%
2025-10-08	18.5300	19.025000	18.4038	18.9900	+2.704%	884,321	-17.536%
2025-10-07	18.8400	18.870000	18.0700	18.4900	-1.623%	1,338,586	-15.306%
2025-10-06	18.7400	19.090000	18.5301	18.7950	+0.940%	1,058,177	-16.680%
2025-10-03	18.7800	18.940000	18.5800	18.6200	-0.773%	823,348	-15.897%
2025-10-02	18.6600	18.900000	18.4600	18.7650	+1.432%	1,070,136	-16.547%
2025-10-01	18.4000	18.680000	18.1600	18.5000	-0.162%	986,904	-15.351%
2025-09-30	19.0800	19.119900	18.4600	18.5300	-2.319%	1,405,452	-15.488%
2025-09-29	18.6900	19.060000	18.6100	18.9700	+1.825%	1,350,885	-17.449%
2025-09-26	18.4200	18.710000	18.2700	18.6300	+1.803%	1,150,441	-15.942%
2025-09-25	18.2400	18.410000	17.9400	18.3000	-0.867%	1,034,680	-14.426%
2025-09-24	18.1000	18.890000	17.9600	18.4600	+3.417%	3,952,999	-15.168%
2025-09-23	18.0700	18.159900	17.8000	17.8500	-0.668%	1,485,171	-12.269%
2025-09-22	17.5200	18.025000	17.2600	17.9700	+2.044%	1,655,603	-12.855%
2025-09-19	17.8500	17.950000	17.3600	17.6100	-1.455%	1,577,174	-11.073%
2025-09-18	17.7420	17.980000	17.4126	17.8700	+3.534%	1,568,568	-12.367%
2025-09-17	17.3100	17.490000	17.0800	17.2600	0.000%	996,928	-9.270%
2025-09-16	17.4100	17.540000	17.2150	17.2600	-0.975%	1,393,333	-9.270%
2025-09-15	16.8200	17.485000	16.6700	17.4300	+3.750%	1,790,782	-10.155%
2025-09-12	17.2000	17.245000	16.6700	16.8000	-2.212%	1,578,688	-6.786%
2025-09-11	17.2100	17.630000	17.1400	17.1800	+0.468%	964,883	-8.847%
2025-09-10	17.3700	17.620000	16.9200	17.1000	-0.984%	2,895,908	-8.421%
2025-09-09	17.0000	17.510000	16.9600	17.2700	+1.053%	2,348,933	-9.323%
2025-09-08	16.6500	17.200000	16.6100	17.0900	+2.890%	2,384,702	-8.367%
2025-09-05	16.5500	16.700000	16.1900	16.6100	+1.466%	1,514,434	-5.719%
2025-09-04	16.5950	16.830000	16.3275	16.3700	-0.848%	4,336,509	-4.337%
2025-09-03	16.3800	16.750000	16.2500	16.5100	+0.917%	2,362,022	-5.148%
2025-09-02	16.3000	16.400000	16.0800	16.3600	-0.244%	1,600,676	-4.279%
2025-08-29	16.6300	16.790000	16.3900	16.4000	-1.855%	1,961,584	-4.512%
2025-08-28	16.4700	16.825000	16.4700	16.7100	+1.457%	2,076,570	-6.284%
2025-08-27	15.8200	16.515000	15.8100	16.4700	+4.241%	1,974,822	-4.918%
2025-08-26	15.8300	16.070000	15.7100	15.8000	-0.190%	1,408,714	-0.886%
2025-08-25	16.1100	16.220000	15.8100	15.8300	-1.738%	1,487,350	-1.074%
2025-08-22	15.9800	16.230000	15.7500	16.1100	+1.257%	1,663,931	-2.793%
2025-08-21	15.4100	15.935000	15.1851	15.9100	+2.778%	1,636,584	-1.571%
2025-08-20	15.6200	15.900000	15.3500	15.4800	-2.025%	1,678,877	+1.163%
2025-08-19	16.1600	16.340000	15.6850	15.8000	-2.228%	2,578,279	-0.886%
2025-08-18	15.5400	16.185000	15.4771	16.1600	+3.590%	2,784,898	-3.094%
2025-08-15	15.3100	15.960000	15.2500	15.6000	+2.027%	6,048,884	+0.385%
2025-08-14	14.2450	15.670000	13.2900	15.2900	+9.292%	10,675,349	+2.420%
2025-08-13	14.0400	14.110000	13.7700	13.9900	+0.575%	2,458,010	+11.937%
2025-08-12	13.5300	14.045000	13.4700	13.9100	+2.885%	1,982,067	+12.581%
2025-08-11	13.4100	13.770000	13.1000	13.5200	-0.368%	1,815,806	+15.828%
2025-08-08	13.8700	13.885000	13.5650	13.5700	-1.809%	988,861	+15.402%
2025-08-07	13.9300	13.980000	13.5050	13.8200	-0.289%	1,269,686	+13.314%
2025-08-06	13.7000	13.870000	13.4900	13.8600	+1.538%	1,076,192	+12.987%
2025-08-05	13.7500	13.795000	13.6400	13.6500	+0.073%	1,264,119	+14.725%
2025-08-04	13.8400	13.880000	13.6200	13.6400	-0.438%	2,410,290	+14.809%
2025-08-01	13.8400	13.925000	13.5136	13.7000	-2.003%	950,291	+14.307%
2025-07-31	14.4000	14.460000	13.9100	13.9800	-1.895%	1,625,306	+12.017%
2025-07-30	14.5900	14.590000	14.1700	14.2500	-1.656%	1,123,693	+9.895%
2025-07-29	14.4900	14.665000	14.3700	14.4900	+0.835%	788,998	+8.075%
2025-07-28	14.4000	14.465000	14.2000	14.3700	+0.349%	1,010,142	+8.977%
2025-07-25	14.6100	14.625000	14.2600	14.3200	-1.783%	1,071,968	+9.358%
2025-07-24	14.7000	14.784300	14.3800	14.5800	-0.884%	2,327,173	+7.407%
2025-07-23	14.5500	14.880000	14.2618	14.7100	+3.156%	2,669,572	+6.458%
2025-07-22	14.1700	14.340000	14.0750	14.2600	+0.423%	1,624,430	+9.818%
2025-07-21	14.5100	14.700000	14.1500	14.2000	-1.252%	1,421,550	+10.282%
2025-07-18	14.5500	14.660000	14.2700	14.3800	-1.100%	1,440,837	+8.901%
2025-07-17	14.2800	14.700000	14.1650	14.5400	+2.322%	2,152,214	+7.703%
2025-07-16	14.2600	14.369300	13.9500	14.2100	-0.281%	1,453,123	+10.204%
2025-07-15	14.7300	14.849000	14.1800	14.2500	-2.531%	1,524,660	+9.895%
2025-07-14	14.6000	14.785000	14.5300	14.6200	+0.206%	1,451,960	+7.114%
2025-07-11	14.7200	14.828300	14.3650	14.5900	-1.085%	1,385,396	+7.334%
2025-07-10	15.3100	15.350000	14.5863	14.7500	-3.909%	1,589,284	+6.169%
2025-07-09	15.2400	15.380000	15.0600	15.3500	+0.987%	1,428,036	+2.020%
2025-07-08	15.1600	15.300000	14.8800	15.2000	-0.328%	1,856,116	+3.026%
2025-07-07	15.4800	15.595000	15.2200	15.2500	-1.294%	808,227	+2.689%
2025-07-03	15.3200	15.630000	15.0750	15.4500	+1.645%	1,149,826	+1.359%
2025-07-02	15.8100	15.872000	15.1409	15.2000	-3.858%	1,356,607	+3.026%
2025-07-01	15.9120	16.020000	15.5100	15.8100	-1.188%	1,543,032	-0.949%
2025-06-30	16.0000	16.120000	15.7800	16.0000	+1.074%	1,961,734	-2.125%
2025-06-27	16.3800	16.380000	15.7850	15.8300	-2.943%	1,859,489	-1.074%
2025-06-26	16.3600	16.475000	16.1100	16.3100	+0.431%	1,510,352	-3.985%
2025-06-25	16.3800	16.560000	16.1500	16.2400	-0.123%	1,377,233	-3.571%
2025-06-24	16.3600	16.487900	16.0600	16.2600	+0.868%	1,519,535	-3.690%
2025-06-23	15.4900	16.140000	15.2000	16.1200	+4.202%	1,571,341	-2.854%
2025-06-20	15.6000	15.760000	15.3901	15.4700	-0.833%	1,418,052	+1.228%
2025-06-18	15.9400	16.040000	15.5900	15.6000	-2.378%	1,295,513	+0.385%
2025-06-17	15.8700	16.295000	15.7019	15.9800	+0.314%	1,208,596	-2.003%
2025-06-16	15.7900	16.090000	15.7500	15.9300	+0.951%	1,548,171	-1.695%
2025-06-13	16.0000	16.160000	15.6850	15.7800	-2.833%	1,338,458	-0.760%
2025-06-12	16.2500	16.305000	15.8950	16.2400	+0.495%	1,202,727	-3.571%
2025-06-11	16.3000	16.700000	16.0900	16.1600	-0.676%	1,541,093	-3.094%
2025-06-10	16.6200	16.710000	16.0900	16.2700	-2.106%	2,127,952	-3.749%
2025-06-09	16.7900	16.858600	16.5100	16.6200	+0.544%	1,284,645	-5.776%
2025-06-06	16.7700	16.930000	16.3250	16.5300	-1.841%	2,121,048	-5.263%
2025-06-05	16.8500	17.278500	16.6000	16.8400	+1.080%	1,294,771	-7.007%
2025-06-04	16.8300	17.000000	16.5700	16.6600	0.000%	1,109,936	-6.002%
2025-06-03	16.3400	16.710000	16.1500	16.6600	+1.896%	1,891,184	-6.002%
2025-06-02	16.6300	16.899900	16.3100	16.3500	-1.978%	1,661,562	-4.220%
2025-05-30	16.7600	16.780000	16.4000	16.6800	-0.596%	1,831,182	-6.115%
2025-05-29	17.0700	17.095000	16.7200	16.7800	-1.120%	1,007,951	-6.675%
2025-05-28	17.2000	17.250000	16.9400	16.9700	-1.107%	1,142,194	-7.720%
2025-05-27	17.4100	17.550000	17.0900	17.1600	-0.291%	1,311,291	-8.741%
2025-05-23	16.5700	17.506700	16.4700	17.2100	+2.992%	1,554,683	-9.006%
2025-05-22	16.8900	17.010000	16.6900	16.7100	-1.066%	1,241,971	-6.284%
2025-05-21	17.0000	17.040000	16.7200	16.8900	-0.938%	1,377,993	-7.282%
2025-05-20	17.1000	17.430000	16.9600	17.0500	+0.176%	1,492,362	-8.152%
2025-05-19	17.2100	17.240000	16.9250	17.0200	-2.240%	1,187,479	-7.991%
2025-05-16	17.1700	17.500000	17.0400	17.4100	+0.811%	1,846,312	-10.052%
2025-05-15	17.6600	17.670000	16.8900	17.2700	-3.032%	1,772,399	-9.323%
2025-05-14	16.9100	18.850000	16.6001	17.8100	-11.481%	5,350,641	-12.072%
2025-05-13	19.7650	20.450000	19.6200	20.1200	+1.360%	1,200,562	-22.167%
2025-05-12	20.0000	20.099900	19.2000	19.8500	+0.050%	1,162,761	-21.108%
2025-05-09	19.3700	19.910000	19.1600	19.8400	+2.905%	913,027	-21.069%
2025-05-08	19.3800	19.550000	19.1250	19.2800	+1.048%	894,870	-18.776%
2025-05-07	19.3300	19.459900	18.7800	19.0800	-2.003%	1,067,241	-17.925%
2025-05-06	19.5000	19.660000	18.9600	19.4700	-1.218%	1,014,087	-19.569%
2025-05-05	20.0100	20.040000	19.6900	19.7100	-2.135%	1,004,857	-20.548%
2025-05-02	20.0400	20.530000	20.0100	20.1400	+1.410%	762,064	-22.244%
2025-05-01	20.2200	20.300000	19.7600	19.8600	+0.354%	856,398	-21.148%
2025-04-30	19.8500	20.020000	19.3900	19.7900	-1.542%	1,361,259	-20.869%
2025-04-29	19.7700	20.220000	19.5100	20.1000	+1.618%	469,983	-22.090%
2025-04-28	19.6900	19.884300	19.4600	19.7800	+0.713%	609,069	-20.829%
2025-04-25	19.5000	19.660000	19.3200	19.6400	+0.409%	468,651	-20.265%
2025-04-24	19.2000	19.699400	19.2000	19.5600	+2.623%	525,749	-19.939%
2025-04-23	19.1600	19.585000	18.9000	19.0600	+3.643%	849,450	-17.838%
2025-04-22	18.4400	18.570000	18.1500	18.3900	+1.100%	825,241	-14.845%
2025-04-21	18.7300	18.910000	17.7300	18.1900	-3.757%	798,486	-13.909%
2025-04-17	19.0300	19.183000	18.5614	18.9000	-0.683%	886,305	-17.143%
2025-04-16	19.1500	19.290000	18.7250	19.0300	-1.603%	650,103	-17.709%
2025-04-15	19.1600	19.350000	18.9850	19.3400	+1.522%	769,986	-19.028%
2025-04-14	19.6100	19.796100	18.8109	19.0500	-0.884%	939,306	-17.795%
2025-04-11	18.9300	19.280000	18.3600	19.2200	+2.125%	1,119,732	-18.522%
2025-04-10	18.9800	19.043200	18.3200	18.8200	-0.843%	991,198	-16.791%
2025-04-09	17.6300	19.560000	17.4450	18.9800	+6.930%	1,407,438	-17.492%
2025-04-08	18.7000	18.935800	17.4650	17.7500	-1.059%	874,665	-11.775%
2025-04-07	16.8100	18.297300	16.4100	17.9400	+1.299%	1,291,675	-12.709%
2025-04-04	18.0600	18.425000	17.4250	17.7100	-5.647%	1,386,555	-11.575%
2025-04-03	18.8200	19.260000	18.4700	18.7700	-5.345%	1,126,904	-16.569%
2025-04-02	18.9800	20.105000	18.7700	19.8300	+3.013%	996,178	-21.029%
2025-04-01	19.2300	19.720000	19.1000	19.2500	-0.926%	1,279,607	-18.649%
2025-03-31	19.0200	19.460000	18.7500	19.4300	-0.154%	1,251,499	-19.403%
2025-03-28	19.4500	19.510000	19.0700	19.4600	-0.765%	902,130	-19.527%
2025-03-27	19.6200	19.740000	19.2800	19.6100	-1.704%	920,035	-20.143%
2025-03-26	20.8200	20.860000	19.7300	19.9500	-3.202%	1,162,670	-21.504%
2025-03-25	19.9900	20.650000	19.9000	20.6100	+3.672%	1,506,045	-24.017%
2025-03-24	19.5500	19.937200	19.5300	19.8800	+3.380%	1,346,636	-21.227%
2025-03-21	18.8100	19.290000	18.7300	19.2300	+0.998%	928,072	-18.565%
2025-03-20	18.7400	19.150000	18.5000	19.0400	+0.158%	848,571	-17.752%
2025-03-19	18.4600	19.250000	18.3750	19.0100	+2.646%	1,368,499	-17.622%
2025-03-18	18.5500	18.595000	18.1650	18.5200	-0.750%	953,428	-15.443%
2025-03-17	18.3300	18.770000	18.0200	18.6600	+2.247%	1,382,501	-16.077%
2025-03-14	17.6200	18.295700	17.2350	18.2500	+5.613%	1,460,896	-14.192%
2025-03-13	17.4000	17.530000	17.0000	17.2800	-1.930%	966,653	-9.375%
2025-03-12	17.4550	18.240000	17.2950	17.6200	+2.263%	1,131,076	-11.124%
2025-03-11	16.8900	17.480000	16.6324	17.2300	+2.682%	1,501,190	-9.112%
2025-03-10	17.1600	17.300000	16.1700	16.7800	-4.496%	2,776,680	-6.675%
2025-03-07	17.4000	17.800000	16.8005	17.5700	+0.457%	1,206,865	-10.871%
2025-03-06	18.2200	18.370000	17.4400	17.4900	-4.635%	897,882	-10.463%
2025-03-05	18.0500	18.475000	17.9600	18.3400	+1.719%	745,270	-14.613%
2025-03-04	18.0000	18.340000	17.5219	18.0300	-1.744%	1,195,100	-13.145%
2025-03-03	18.7200	18.900000	18.1900	18.3500	-1.131%	1,086,897	-14.659%
2025-02-28	18.2500	18.750000	18.1150	18.5600	+0.324%	2,384,795	-15.625%
2025-02-27	19.0700	19.290000	18.2745	18.5000	-2.836%	1,318,947	-15.351%
2025-02-26	18.7000	19.200000	18.4200	19.0400	+3.930%	1,683,205	-17.752%
2025-02-25	18.8000	18.800000	17.8301	18.3200	-3.325%	1,508,068	-14.520%
2025-02-24	19.1700	19.170000	18.1700	18.9500	-0.889%	1,804,378	-17.361%
2025-02-21	19.4400	19.655000	18.9300	19.1200	+0.262%	2,558,844	-18.096%
2025-02-20	19.6500	19.650000	18.4800	19.0700	-3.001%	2,265,725	-17.881%
2025-02-19	20.3000	20.360000	19.5900	19.6600	-3.105%	1,701,583	-20.346%
2025-02-18	20.5600	20.670000	19.6900	20.2900	-1.024%	3,085,487	-22.819%
2025-02-14	21.3700	21.422300	20.3500	20.5000	-5.530%	2,973,689	-23.610%
2025-02-13	24.8600	25.028200	21.6200	21.7000	-12.921%	3,822,058	-27.834%
2025-02-12	23.8700	24.960000	23.7700	24.9200	+2.975%	1,755,311	-37.159%

.dark-mode .kFy9hf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kFy9hf{ color: #333333; background-color: white; border: 2px solid #333333; }CLBTCellebrite DI Ltd. Class Astock NASDAQ

CLBT
Cellebrite DI Ltd. Class A
stock NASDAQ