Cellebrite DI Ltd. CLBT
11.53 USD +0.64 (+5.88%)
Regular-session close
11.54 +0.01 +0.09%
After hours · Nov 13, 7:30 PM ET
10.89 Day range 11.85
10.44 52-week range 19.28
- YTD
- -36.05%
- 1 year
- -40.20%
CLBT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.00 | 11.85 | 10.89 | 11.53 | +0.64 | +5.88% | 5,109,322 |
| Nov 12, 2026 | 13.37 | 13.65 | 10.88 | 10.89 | -1.81 | -14.25% | 6,495,600 |
| Nov 11, 2026 | 12.46 | 12.89 | 12.46 | 12.70 | +0.06 | +0.47% | 3,035,900 |
| Nov 10, 2026 | 12.60 | 12.87 | 12.41 | 12.64 | -0.06 | -0.47% | 3,071,500 |
| Nov 9, 2026 | 12.53 | 12.84 | 12.44 | 12.70 | +0.25 | +2.01% | 1,677,000 |
| Nov 6, 2026 | 12.34 | 12.51 | 12.18 | 12.45 | +0.07 | +0.57% | 1,605,300 |
| Nov 5, 2026 | 12.36 | 12.61 | 12.13 | 12.38 | -0.05 | -0.40% | 2,301,800 |
| Nov 4, 2026 | 12.27 | 12.60 | 12.21 | 12.43 | +0.18 | +1.47% | 1,811,600 |
| Nov 3, 2026 | 12.00 | 12.28 | 11.80 | 12.25 | +0.12 | +0.99% | 1,400,400 |
| Nov 2, 2026 | 12.11 | 12.34 | 12.07 | 12.13 | -0.02 | -0.16% | 1,587,800 |
| Oct 30, 2026 | 12.24 | 12.27 | 12.01 | 12.15 | -0.13 | -1.06% | 1,741,400 |
| Oct 29, 2026 | 11.68 | 12.31 | 11.49 | 12.28 | +0.36 | +3.02% | 2,115,300 |
| Oct 28, 2026 | 11.84 | 12.12 | 11.77 | 11.92 | -0.01 | -0.08% | 918,100 |
| Oct 27, 2026 | 12.13 | 12.18 | 11.85 | 11.93 | -0.30 | -2.45% | 1,304,300 |
| Oct 26, 2026 | 12.14 | 12.23 | 11.99 | 12.23 | +0.13 | +1.07% | 986,600 |
| Oct 23, 2026 | 11.70 | 12.18 | 11.68 | 12.10 | +0.31 | +2.63% | 1,393,700 |
| Oct 22, 2026 | 11.55 | 11.79 | 11.43 | 11.79 | +0.29 | +2.52% | 1,427,700 |
| Oct 21, 2026 | 11.40 | 11.57 | 11.37 | 11.50 | +0.13 | +1.14% | 885,700 |
| Oct 20, 2026 | 11.24 | 11.43 | 11.13 | 11.37 | +0.22 | +1.97% | 1,273,000 |
| Oct 19, 2026 | 10.82 | 11.22 | 10.82 | 11.15 | +0.12 | +1.09% | 1,043,000 |
| Oct 16, 2026 | 11.45 | 11.48 | 10.85 | 11.03 | -0.35 | -3.08% | 1,532,200 |
| Oct 15, 2026 | 10.68 | 11.43 | 10.68 | 11.38 | +0.55 | +5.08% | 2,615,400 |
| Oct 14, 2026 | 11.33 | 11.43 | 10.68 | 10.83 | -0.55 | -4.83% | 1,966,700 |
| Oct 13, 2026 | 11.47 | 11.61 | 11.38 | 11.38 | -0.06 | -0.52% | 2,207,300 |
| Oct 12, 2026 | 11.30 | 11.54 | 11.27 | 11.44 | +0.18 | +1.60% | 1,604,900 |
| Oct 9, 2026 | 11.46 | 11.49 | 11.23 | 11.26 | -0.08 | -0.71% | 1,398,500 |
| Oct 8, 2026 | 11.34 | 11.38 | 11.15 | 11.34 | +0.11 | +0.98% | 1,056,900 |
| Oct 7, 2026 | 11.30 | 11.40 | 11.09 | 11.23 | -0.14 | -1.23% | 1,852,800 |
| Oct 6, 2026 | 11.31 | 11.44 | 11.21 | 11.37 | +0.17 | +1.52% | 1,392,400 |
| Oct 5, 2026 | 11.10 | 11.34 | 10.97 | 11.20 | +0.13 | +1.17% | 3,110,900 |
| Oct 2, 2026 | 11.14 | 11.22 | 10.97 | 11.07 | -0.07 | -0.63% | 2,046,000 |
| Oct 1, 2026 | 11.34 | 11.40 | 11.03 | 11.14 | -0.12 | -1.07% | 1,844,500 |
| Sep 30, 2026 | 10.92 | 11.31 | 10.82 | 11.26 | +0.33 | +3.02% | 3,113,900 |
| Sep 29, 2026 | 11.00 | 11.01 | 10.80 | 10.93 | -0.14 | -1.26% | 3,514,800 |
| Sep 28, 2026 | 10.67 | 11.10 | 10.48 | 11.07 | +0.28 | +2.59% | 2,879,000 |
| Sep 25, 2026 | 11.34 | 11.34 | 10.70 | 10.79 | -0.58 | -5.10% | 3,427,400 |
| Sep 24, 2026 | 11.43 | 11.54 | 11.29 | 11.37 | -0.13 | -1.13% | 1,254,000 |
| Sep 23, 2026 | 11.71 | 11.88 | 11.47 | 11.50 | -0.16 | -1.37% | 3,443,700 |
| Sep 22, 2026 | 11.75 | 11.78 | 11.41 | 11.66 | +0.10 | +0.87% | 3,617,800 |
| Sep 21, 2026 | 11.62 | 11.65 | 11.32 | 11.56 | -0.06 | -0.52% | 4,421,200 |
| Sep 18, 2026 | 11.82 | 11.82 | 11.49 | 11.62 | -0.20 | -1.69% | 1,610,300 |
| Sep 17, 2026 | 11.43 | 11.83 | 11.34 | 11.82 | +0.39 | +3.41% | 1,840,500 |
| Sep 16, 2026 | 11.12 | 11.56 | 11.12 | 11.43 | +0.18 | +1.60% | 2,464,400 |
| Sep 15, 2026 | 11.41 | 11.56 | 11.23 | 11.25 | -0.42 | -3.60% | 4,551,400 |
| Sep 14, 2026 | 11.27 | 11.85 | 11.25 | 11.67 | +0.44 | +3.92% | 3,543,900 |
| Sep 11, 2026 | 11.42 | 11.50 | 11.05 | 11.23 | -0.09 | -0.80% | 2,366,800 |
| Sep 10, 2026 | 11.25 | 11.46 | 11.06 | 11.32 | -0.11 | -0.96% | 2,399,100 |
| Sep 9, 2026 | 11.42 | 11.56 | 11.25 | 11.43 | -0.02 | -0.17% | 2,627,100 |
| Sep 8, 2026 | 11.33 | 11.53 | 11.15 | 11.45 | 0.00 | 0.00% | 3,783,400 |
| Sep 4, 2026 | 11.94 | 11.94 | 11.43 | 11.45 | -0.49 | -4.10% | 3,298,200 |
| Sep 3, 2026 | 11.84 | 11.99 | 11.65 | 11.94 | +0.32 | +2.75% | 1,361,700 |
| Sep 2, 2026 | 11.86 | 11.97 | 11.40 | 11.62 | -0.23 | -1.94% | 2,125,400 |
| Sep 1, 2026 | 11.88 | 11.98 | 11.81 | 11.85 | -0.15 | -1.25% | 1,772,200 |
| Aug 31, 2026 | 11.80 | 12.13 | 11.80 | 12.00 | +0.01 | +0.08% | 1,330,200 |
| Aug 28, 2026 | 12.28 | 12.43 | 11.93 | 11.99 | -0.30 | -2.44% | 1,537,800 |
| Aug 27, 2026 | 11.90 | 12.36 | 11.90 | 12.29 | +0.67 | +5.77% | 2,943,200 |
| Aug 26, 2026 | 11.13 | 11.65 | 11.06 | 11.62 | +0.33 | +2.92% | 2,368,900 |
| Aug 25, 2026 | 11.40 | 11.56 | 11.20 | 11.29 | -0.20 | -1.74% | 2,597,900 |
| Aug 24, 2026 | 11.06 | 11.78 | 11.01 | 11.49 | +0.44 | +3.98% | 3,463,700 |
| Aug 21, 2026 | 11.30 | 11.40 | 11.01 | 11.05 | -0.26 | -2.30% | 3,812,500 |
| Aug 20, 2026 | 11.20 | 11.44 | 10.97 | 11.31 | +0.07 | +0.62% | 4,006,800 |
| Aug 19, 2026 | 10.85 | 11.35 | 10.81 | 11.24 | +0.24 | +2.18% | 6,081,300 |
| Aug 18, 2026 | 10.44 | 11.04 | 10.32 | 11.00 | +0.56 | +5.36% | 7,730,800 |
| Aug 17, 2026 | 11.19 | 11.42 | 10.32 | 10.44 | -0.70 | -6.28% | 8,228,200 |
| Aug 14, 2026 | 10.83 | 11.20 | 10.78 | 11.14 | +0.34 | +3.15% | 7,850,100 |
65 days, newest first. Daily bars as drawn on the CLBT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.