Cellebrite Di Ltd (NQ: CLBT )

18.15 -0.21 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 18.50 18.63 18.21 18.36 954,744 -0.12(-0.65%)
Oct 29, 2024 18.13 18.50 17.97 18.48 853,917 +0.24(+1.32%)
Oct 28, 2024 18.29 18.61 18.20 18.24 1,005,707 -0.05(-0.27%)
Oct 25, 2024 18.08 18.29 17.93 18.29 1,084,946 +0.35(+1.95%)
Oct 24, 2024 18.00 18.07 17.71 17.94 1,020,133 +0.03(+0.17%)
Oct 23, 2024 18.05 18.26 17.85 17.91 438,928 -0.14(-0.78%)
Oct 22, 2024 18.15 18.21 17.95 18.05 853,904 -0.10(-0.55%)
Oct 21, 2024 18.15 18.23 17.86 18.15 1,081,441 +0.00(+0.00%)
Oct 18, 2024 18.60 18.75 18.14 18.15 1,244,438 -0.34(-1.84%)
Oct 17, 2024 18.20 18.51 18.04 18.49 1,075,918 +0.33(+1.82%)
Oct 16, 2024 18.21 18.45 17.94 18.16 1,208,959 +0.07(+0.39%)
Oct 15, 2024 18.09 18.26 17.65 18.09 1,697,284 +0.03(+0.17%)
Oct 14, 2024 18.11 18.37 17.89 18.06 742,645 +0.00(+0.00%)
Oct 11, 2024 17.77 18.44 17.77 18.06 1,546,542 +0.32(+1.80%)
Oct 10, 2024 18.14 18.27 17.69 17.74 1,429,360 -0.37(-2.04%)
Oct 09, 2024 18.25 18.73 18.03 18.11 1,674,148 -0.03(-0.17%)
Oct 08, 2024 17.67 18.22 17.55 18.14 1,366,255 +0.46(+2.60%)
Oct 07, 2024 17.30 18.00 17.16 17.68 2,038,557 +0.37(+2.14%)
Oct 04, 2024 17.01 17.35 16.79 17.31 1,186,838 +0.76(+4.59%)
Oct 03, 2024 16.53 16.87 16.40 16.55 1,272,026 -0.13(-0.78%)
Oct 02, 2024 16.34 16.85 16.21 16.68 1,099,568 +0.16(+0.97%)
Oct 01, 2024 16.96 17.00 16.37 16.52 647,258 -0.32(-1.90%)
Sep 30, 2024 16.74 17.15 16.70 16.84 1,165,882 -0.01(-0.06%)
Sep 27, 2024 17.22 17.25 16.71 16.85 529,122 -0.36(-2.12%)
Sep 26, 2024 16.75 17.38 16.52 17.21 780,304 +0.59(+3.55%)
Sep 25, 2024 17.01 17.03 16.49 16.62 1,855,676 -0.23(-1.39%)
Sep 24, 2024 17.40 17.40 16.77 16.86 1,015,072 -0.44(-2.54%)
Sep 23, 2024 17.67 17.74 17.27 17.30 526,438 -0.10(-0.57%)
Sep 20, 2024 17.33 17.56 17.25 17.40 777,404 -0.04(-0.23%)
Sep 19, 2024 17.68 17.82 17.32 17.44 767,163 +0.19(+1.10%)
Sep 18, 2024 17.44 17.62 17.24 17.25 405,905 -0.21(-1.20%)
Sep 17, 2024 17.60 17.62 17.09 17.46 834,273 -0.06(-0.34%)
Sep 16, 2024 17.51 17.61 17.19 17.52 1,003,863 +0.01(+0.06%)
Sep 13, 2024 16.96 17.54 16.96 17.51 741,596 +0.55(+3.24%)
Sep 12, 2024 16.63 17.02 16.53 16.96 792,054 +0.32(+1.92%)
Sep 11, 2024 16.43 16.73 16.14 16.64 747,389 +0.13(+0.79%)
Sep 10, 2024 16.50 16.71 16.28 16.51 489,280 +0.09(+0.55%)
Sep 09, 2024 16.48 16.70 16.41 16.42 738,315 +0.08(+0.49%)
Sep 06, 2024 16.98 16.98 16.04 16.34 1,573,079 -0.51(-3.03%)
Sep 05, 2024 16.67 16.96 16.62 16.85 477,681 +0.01(+0.06%)
Sep 04, 2024 16.76 16.97 16.51 16.84 927,439 -0.11(-0.65%)
Sep 03, 2024 17.05 17.29 16.75 16.95 1,602,662 -0.11(-0.64%)
Aug 30, 2024 16.97 17.19 16.97 17.06 1,500,848 +0.10(+0.59%)
Aug 29, 2024 17.16 17.41 16.93 16.96 1,460,088 -0.05(-0.29%)
Aug 28, 2024 17.46 17.46 16.91 17.01 1,312,929 -0.39(-2.24%)
Aug 27, 2024 16.79 17.48 16.79 17.40 1,652,056 +0.63(+3.76%)
Aug 26, 2024 17.10 17.11 16.68 16.77 1,714,360 -0.38(-2.22%)
Aug 23, 2024 16.77 17.28 16.63 17.15 1,382,618 +0.42(+2.51%)
Aug 22, 2024 16.80 17.03 16.67 16.73 1,418,367 +0.11(+0.66%)
Aug 21, 2024 16.74 17.00 16.38 16.62 1,424,410 -0.16(-0.95%)
Aug 20, 2024 16.34 16.84 16.28 16.78 2,207,394 +0.41(+2.50%)
Aug 19, 2024 16.66 16.89 16.33 16.37 2,170,301 -0.07(-0.43%)
Aug 16, 2024 14.88 16.59 14.71 16.44 3,567,248 +1.48(+9.89%)
Aug 15, 2024 15.60 16.42 14.43 14.96 6,443,806 +1.02(+7.32%)
Aug 14, 2024 13.81 14.07 13.78 13.94 1,665,132 +0.14(+1.01%)
Aug 13, 2024 13.46 13.97 13.40 13.80 1,478,184 +0.46(+3.45%)
Aug 12, 2024 13.50 13.64 13.19 13.34 1,055,052 -0.21(-1.55%)
Aug 09, 2024 13.28 13.71 13.24 13.55 1,211,569 +0.31(+2.34%)
Aug 08, 2024 12.79 13.25 12.76 13.24 762,051 +0.51(+4.01%)
Aug 07, 2024 12.65 13.05 12.63 12.73 987,180 +0.32(+2.58%)
Aug 06, 2024 12.55 12.64 12.26 12.41 1,166,382 +0.01(+0.08%)
Aug 05, 2024 12.07 12.63 11.90 12.40 1,065,154 -0.58(-4.47%)
Aug 02, 2024 13.09 13.12 12.65 12.98 1,246,055 -0.41(-3.06%)
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.