Dark

CLBTW
Cellebrite DI Ltd. Warrants
stock NASDAQ

Inactive

Sep 16, 2024

5.25USD-11.788%(-0.70)3,922

Pre-market

0.00USD-100.000%(-5.95)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-09-16	5.7000	5.9000	4.5000	5.2486	-11.788%	3,922	0.000%
2024-09-13	5.6800	6.0500	5.6800	5.9500	+3.120%	151,144	-11.788%
2024-09-12	5.6500	5.8000	5.6500	5.7700	+2.124%	86,401	-9.036%
2024-09-11	5.5500	5.6800	5.5200	5.6500	+0.893%	92,178	-7.104%
2024-09-10	5.6500	5.6700	5.5600	5.6000	-0.356%	42,875	-6.275%
2024-09-09	5.7100	5.7100	5.5800	5.6200	+1.079%	247,391	-6.609%
2024-09-06	5.6600	5.7600	5.4550	5.5600	-3.472%	1,692,586	-5.601%
2024-09-05	5.6400	5.7700	5.6300	5.7600	+0.174%	29,231	-8.878%
2024-09-04	5.7000	5.7900	5.6800	5.7500	-0.691%	64,989	-8.720%
2024-09-03	5.7900	5.9150	5.7200	5.7900	-0.344%	283,860	-9.351%
2024-08-30	5.7900	5.8600	5.7900	5.8100	-0.172%	335,647	-9.663%
2024-08-29	5.9800	6.0000	5.8100	5.8200	-0.683%	109,618	-9.818%
2024-08-28	5.9600	6.0000	5.8000	5.8600	-3.300%	38,615	-10.433%
2024-08-27	5.8000	6.0600	5.7800	6.0600	+6.130%	832,854	-13.389%
2024-08-26	5.8300	5.8300	5.6400	5.7100	-3.384%	204,984	-8.081%
2024-08-23	5.6300	5.9700	5.6200	5.9100	+4.325%	520,574	-11.191%
2024-08-22	5.7000	5.8100	5.6550	5.6650	+0.980%	134,991	-7.350%
2024-08-21	5.5500	5.8200	5.5200	5.6100	-1.751%	285,295	-6.442%
2024-08-20	5.2400	5.7300	5.2400	5.7100	+5.545%	678,528	-8.081%
2024-08-19	5.4400	5.7900	5.4100	5.4100	+0.185%	549,303	-2.983%
2024-08-16	4.5000	5.5100	4.4400	5.4000	+22.172%	966,045	-2.804%
2024-08-15	4.5100	5.1800	4.1500	4.4200	+17.867%	3,340,929	+18.747%
2024-08-14	3.7300	3.8000	3.6600	3.7500	+2.740%	31,402	+39.963%
2024-08-13	3.5100	3.7800	3.4900	3.6500	+9.281%	345,127	+43.797%
2024-08-12	3.4400	3.5200	3.3400	3.3400	-5.915%	1,136	+57.144%
2024-08-09	3.3800	3.5800	3.3800	3.5500	+6.607%	103,321	+47.848%
2024-08-08	3.2200	3.3812	3.2200	3.3300	+4.389%	11,436	+57.616%
2024-08-07	3.0500	3.3400	3.0500	3.1900	+7.047%	14,337	+64.533%
2024-08-06	3.0500	3.0600	2.9800	2.9800	-1.325%	2,347	+76.128%
2024-08-05	2.9900	3.0400	2.9200	3.0200	-6.211%	2,880	+73.795%
2024-08-02	3.1800	3.2400	3.1600	3.2200	-6.122%	7,287	+63.000%
2024-08-01	3.4300	3.4300	3.4300	3.4300	-9.019%	181	+53.020%
2024-07-31	3.7400	3.8037	3.6500	3.7700	+3.146%	61,210	+39.220%
2024-07-30	3.7652	3.7652	3.5800	3.6550	-2.793%	124,973	+43.601%
2024-07-29	3.8950	3.9285	3.6800	3.7600	-1.312%	48,834	+39.590%
2024-07-26	3.8100	3.8200	3.7700	3.8100	+4.384%	71,954	+37.759%
2024-07-25	3.6000	3.7200	3.5900	3.6500	+4.585%	17,103	+43.797%
2024-07-24	3.4900	3.7134	3.3400	3.4900	-0.570%	21,041	+50.390%
2024-07-23	3.3600	3.5800	3.3500	3.5100	+6.364%	185,314	+49.533%
2024-07-22	3.0800	3.3700	3.0800	3.3000	+9.635%	116,967	+59.048%
2024-07-19	3.1500	3.1500	2.9505	3.0100	+0.333%	17,614	+74.372%
2024-07-18	3.2300	3.3000	2.9700	3.0000	-6.194%	87,566	+74.953%
2024-07-17	2.9200	3.2299	2.9200	3.1981	+15.040%	327,637	+64.116%
2024-07-15	2.7700	2.7800	2.7700	2.7800	+1.095%	282	+88.799%
2024-07-12	2.7499	2.7499	2.7499	2.7499	+1.848%	478	+90.865%
2024-07-11	2.6100	2.7000	2.6100	2.7000	+2.662%	541	+94.393%
2024-07-10	2.6300	2.6300	2.6300	2.6300	-3.309%	196	+99.567%
2024-07-09	2.7200	2.7200	2.7200	2.7200	-1.805%	362	+92.963%
2024-07-08	2.7700	2.7700	2.7700	2.7700	-2.807%	216	+89.480%
2024-07-05	2.8500	2.8500	2.8500	2.8500	0.000%	185	+84.161%
2024-07-03	2.7400	2.8500	2.7400	2.8500	+1.423%	4,237	+84.161%
2024-07-02	2.8400	2.8400	2.8100	2.8100	+1.079%	543	+86.783%
2024-07-01	2.8300	2.8300	2.7000	2.7800	-3.806%	5,620	+88.799%
2024-06-28	2.8500	2.9000	2.7800	2.8900	+1.761%	33,425	+81.612%
2024-06-27	2.7300	2.8800	2.7300	2.8400	+5.576%	1,583	+84.810%
2024-06-26	2.6900	2.6900	2.6900	2.6900	0.000%	806	+95.115%
2024-06-25	2.6800	2.7800	2.6800	2.6900	-0.555%	41,907	+95.115%
2024-06-24	2.7000	2.7050	2.7000	2.7050	-2.347%	642	+94.033%
2024-06-21	2.7500	2.7700	2.7500	2.7700	-1.423%	376	+89.480%
2024-06-20	2.8400	2.8400	2.7600	2.8100	0.000%	1,690	+86.783%
2024-06-18	2.8200	2.9100	2.7901	2.8100	-1.056%	4,251	+86.783%
2024-06-17	2.8600	2.8900	2.8400	2.8400	-1.730%	57,861	+84.810%
2024-06-14	2.8700	2.8900	2.8600	2.8900	+1.404%	1,191	+81.612%
2024-06-13	2.9600	3.0375	2.4300	2.8500	-6.250%	56,188	+84.161%
2024-06-12	2.8000	3.0400	2.8000	3.0400	+6.294%	10,734	+72.651%
2024-06-11	2.6900	2.8600	2.5900	2.8600	+12.157%	9,516	+83.517%
2024-06-10	2.3100	2.6100	2.2900	2.5500	+18.056%	137,104	+105.827%
2024-06-07	2.1600	2.1800	2.1400	2.1600	0.000%	26,400	+142.991%
2024-06-06	2.1100	2.2300	2.0100	2.1600	+0.465%	14,000	+142.991%
2024-06-05	2.1200	2.1500	2.0600	2.1500	+2.871%	53,254	+144.121%
2024-06-04	2.2000	2.2000	2.0500	2.0900	-0.948%	58,295	+151.129%
2024-06-03	2.2000	2.2000	2.0600	2.1100	-5.381%	9,972	+148.749%
2024-05-31	2.1900	2.2300	2.1500	2.2300	+5.189%	10,689	+135.363%
2024-05-30	2.3500	2.3500	2.1100	2.1200	-8.621%	54,922	+147.575%
2024-05-29	2.3996	2.4400	2.3100	2.3200	+0.433%	5,328	+126.233%
2024-05-28	2.3200	2.3800	2.2700	2.3100	-7.229%	25,794	+127.212%
2024-05-24	2.4200	2.5400	2.3500	2.4900	-10.108%	60,250	+110.787%
2024-05-23	2.8500	2.9100	2.7200	2.7700	+4.924%	114,537	+89.480%
2024-05-22	2.6900	2.6900	2.5450	2.6400	-1.493%	24,698	+98.811%
2024-05-21	2.6200	2.7500	2.6000	2.6800	+1.708%	38,730	+95.843%
2024-05-20	2.7000	2.7500	2.6350	2.6350	-0.940%	71,324	+99.188%
2024-05-17	2.5600	2.6600	2.5011	2.6600	+1.916%	4,040	+97.316%
2024-05-16	2.5499	2.6100	2.5200	2.6100	+6.531%	59,073	+101.096%
2024-05-15	2.4600	2.6500	2.4500	2.4500	+0.410%	261,877	+114.229%
2024-05-14	2.4300	2.4500	2.3700	2.4400	+0.412%	7,299	+115.107%
2024-05-13	2.4000	2.5000	2.4000	2.4300	+5.652%	116,511	+115.992%
2024-05-10	2.4600	2.4600	2.2900	2.3000	-10.156%	42,691	+128.200%
2024-05-09	2.5400	2.6000	2.5000	2.5600	+3.644%	49,422	+105.023%
2024-05-07	2.3900	2.4700	2.3500	2.4700	+8.811%	39,726	+112.494%
2024-05-06	2.2600	2.2950	2.2600	2.2700	+9.135%	2,905	+131.216%
2024-05-03	2.0800	2.0800	2.0600	2.0800	-4.587%	2,591	+152.337%
2024-05-02	2.1400	2.2500	2.1400	2.1800	+1.869%	96,232	+140.761%
2024-05-01	2.1100	2.2300	1.9500	2.1400	-3.604%	109,384	+145.262%
2024-04-30	2.1600	2.2300	2.0900	2.2200	+2.304%	234,892	+136.423%
2024-04-29	2.1000	2.1700	2.0600	2.1700	+2.844%	29,012	+141.871%
2024-04-26	1.9800	2.1100	1.9700	2.1100	+3.431%	950	+148.749%
2024-04-24	2.1000	2.1000	2.0400	2.0400	-3.074%	8,611	+157.284%
2024-04-23	2.0000	2.1047	2.0000	2.1047	+13.156%	18,611	+149.375%
2024-04-22	1.9900	2.0500	1.8300	1.8600	-1.064%	37,057	+182.183%
2024-04-19	1.9000	1.9000	1.8800	1.8800	-1.053%	1,199	+179.181%
2024-04-18	1.8900	1.9500	1.8900	1.9000	-7.767%	2,035	+176.242%
2024-04-17	2.0600	2.0600	2.0600	2.0600	+2.488%	326	+154.786%
2024-04-16	1.8800	2.1000	1.7800	2.0100	+12.291%	135,976	+161.124%
2024-04-15	1.8800	2.0000	1.7900	1.7900	-9.137%	86,641	+193.218%
2024-04-12	2.0370	2.1600	1.9700	1.9700	-1.990%	17,138	+166.426%
2024-04-11	2.0300	2.0300	1.8800	2.0100	-0.495%	41,860	+161.124%
2024-04-10	2.1500	2.1500	2.0000	2.0200	-7.339%	36,566	+159.832%
2024-04-09	2.1800	2.1800	2.1800	2.1800	-6.838%	255	+140.761%
2024-04-05	2.1400	2.3800	2.1400	2.3400	+9.597%	21,859	+124.299%
2024-04-04	1.7800	2.1351	1.7800	2.1351	+3.145%	3,829	+145.825%
2024-04-03	2.0600	2.1081	2.0500	2.0700	+0.976%	4,134	+153.556%
2024-04-02	2.0300	2.0800	1.9500	2.0500	-3.302%	72,028	+156.029%
2024-04-01	2.2000	2.2000	2.1100	2.1200	0.000%	29,116	+147.575%

.dark-mode .GCmfGY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GCmfGY{ color: #333333; background-color: white; border: 2px solid #333333; }CLBTWCellebrite DI Ltd. Warrantsstock NASDAQ

CLBTW
Cellebrite DI Ltd. Warrants
stock NASDAQ