Cellebrite Digital Intelligence Ltd (CLBT)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.01 | -24.17538214 | 24.86 | 25.0282 | 18.48 | 3365735 | 20.59948892 | CS |
| 4 | -4.65 | -19.7872340426 | 23.5 | 26.3 | 18.48 | 2424499 | 23.41619741 | CS |
| 12 | -1.3 | -6.45161290323 | 20.15 | 26.3 | 18.48 | 1603342 | 22.56531612 | CS |
| 26 | 2.51 | 15.3610771114 | 16.34 | 26.3 | 16.04 | 1440373 | 20.16285704 | CS |
| 52 | 7.08 | 60.152931181 | 11.77 | 26.3 | 10.245 | 1321372 | 16.49498665 | CS |
| 156 | 11.8 | 167.375886525 | 7.05 | 26.3 | 3.8 | 662296 | 13.35225338 | CS |
| 260 | 8.38 | 80.0382043935 | 10.47 | 26.3 | 3.8 | 616248 | 13.0267396 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 19.66 | -0.63 | -3.10 | 20.3 | 20.405 | 19.59 | 2907284 |
| 1739921700 | 20.29 | -0.21 | -1.02 | 20.115 | 20.45 | 19.69 | 3825254 |
| 1739576100 | 20.5 | -1.2 | -5.53 | 21.33 | 21.355 | 20.35 | 2909706 |
| 1739489700 | 21.7 | -3.22 | -12.92 | 24.86 | 25.0282 | 21.62 | 3820696 |
| 1739403300 | 24.92 | 0.72 | 2.98 | 23.885 | 24.96 | 23.885 | 2579558 |
| 1739316900 | 24.2 | -1.26 | -4.95 | 25.4 | 25.47 | 24.15 | 2909834 |
| 1739230500 | 25.46 | 0.05 | 0.20 | 25.48 | 25.8698 | 25.3 | 1969611 |
| 1738971300 | 25.41 | 0.2 | 0.79 | 25.665 | 25.7886 | 25.24 | 2130032 |
| 1738884900 | 25.21 | -0.79 | -3.04 | 26.15 | 26.3 | 25.04 | 2347660 |
| 1738798500 | 26 | 0.54 | 2.12 | 25.61 | 26.035 | 25.45 | 1778996 |
| 1738712100 | 25.46 | 0.79 | 3.20 | 25.28 | 25.95 | 24.93 | 3587581 |
| 1738625700 | 24.67 | 0.63 | 2.62 | 23.76 | 24.89 | 23.36 | 2189065 |
| 1738366500 | 24.04 | 0.04 | 0.17 | 24.18 | 24.48 | 23.78 | 1767195 |
| 1738280100 | 24 | 0.04 | 0.17 | 24.12 | 24.38 | 23.83 | 795046 |
| 1738193700 | 23.96 | -0.21 | -0.87 | 24.52 | 24.62 | 23.84 | 1874684 |
| 1738107300 | 24.17 | 1.17 | 5.09 | 23.2 | 24.32 | 22.78 | 3061967 |
| 1738020900 | 23 | -0.7 | -2.95 | 23 | 23.73 | 22.68 | 1706247 |
| 1737761700 | 23.7 | -0.17 | -0.71 | 23.5 | 23.88 | 23.445 | 1480568 |
| 1737675300 | 23.87 | 0 | 0.00 | 23.87 | 23.87 | 23.87 | 0 |
| 1737588900 | 23.87 | 0.73 | 3.15 | 23.505 | 24.1724 | 23.5 | 1838319 |
| 1737502500 | 23.14 | 0.36 | 1.58 | 23.12 | 23.47 | 22.9 | 1140678 |
| 1737156900 | 22.78 | -0.2 | -0.87 | 23.07 | 23.14 | 22.6216 | 1221407 |
| 1737070500 | 22.98 | 0.07 | 0.31 | 22.95 | 23.5 | 22.8 | 1874922 |
| 1736984100 | 22.91 | 0.63 | 2.83 | 22.88 | 23.08 | 22.22 | 2448215 |
| 1736897700 | 22.28 | 0.47 | 2.15 | 21.978 | 22.5299 | 21.86 | 1697661 |
| 1736811300 | 21.81 | 0.24 | 1.11 | 21.18 | 21.8499 | 20.76 | 1689240 |
| 1736552100 | 21.57 | -0.26 | -1.19 | 21.55 | 21.95 | 21.001 | 1572262 |
| 1736379300 | 21.83 | -0.13 | -0.59 | 22 | 22.035 | 21.52 | 2101250 |
| 1736292900 | 21.96 | -0.28 | -1.26 | 22.25 | 22.25 | 21.1012 | 789786 |
| 1736206500 | 22.24 | 0.14 | 0.63 | 22.37 | 22.74 | 22.03 | 658333 |
| 1735947300 | 22.1 | 0.44 | 2.03 | 21.66 | 22.15 | 21.61 | 774000 |
| 1735860900 | 21.66 | -0.37 | -1.68 | 22.14 | 22.25 | 21.35 | 595703 |
| 1735688100 | 22.03 | 0.01 | 0.05 | 22.49 | 22.49 | 21.61 | 721560 |
| 1735601700 | 22.02 | -0.18 | -0.81 | 21.99 | 22.16 | 21.46 | 669101 |
| 1735342500 | 22.2 | -0.31 | -1.38 | 22.44 | 22.44 | 21.8 | 600415 |
| 1735256100 | 22.51 | 0.06 | 0.24 | 22.4 | 22.63 | 22.265 | 615232 |
| 1735077840 | 22.455 | 0.27 | 1.24 | 22.62 | 22.7284 | 22.33 | 494632 |
| 1734996900 | 22.18 | -0.34 | -1.51 | 22.76 | 22.85 | 22.05 | 1226543 |
| 1734737700 | 22.52 | 1.23 | 5.78 | 21.705 | 22.6298 | 21.06 | 1944342 |
| 1734651300 | 21.29 | 0.88 | 4.31 | 20.9138 | 21.52 | 20.61 | 1557987 |
| 1734564900 | 20.41 | 0.18 | 0.89 | 20.175 | 21.07 | 20.05 | 2235455 |
| 1734478500 | 20.23 | -0.06 | -0.30 | 20.14 | 20.38 | 19.67 | 1172754 |
| 1734392100 | 20.29 | 0.41 | 2.06 | 20.1 | 20.31 | 19.69 | 549969 |
| 1734132900 | 19.88 | -0.16 | -0.80 | 20.02 | 20.12 | 19.565 | 642470 |
| 1734046500 | 20.04 | -0.35 | -1.72 | 19.94 | 20.36 | 19.85 | 394235 |
| 1733960100 | 20.39 | 0.5 | 2.51 | 19.8 | 20.5 | 19.51 | 696127 |
| 1733873700 | 19.89 | 0.01 | 0.05 | 19.94 | 20.46 | 19.88 | 696524 |
| 1733787300 | 19.88 | -1.47 | -6.89 | 21.2888 | 21.2888 | 19.82 | 955767 |
| 1733528100 | 21.35 | 0.45 | 2.15 | 21.09 | 21.72 | 21.02 | 1107117 |
| 1733441700 | 20.9 | -0.11 | -0.52 | 21.05 | 21.25 | 20.85 | 776600 |
| 1733355300 | 21.01 | 0.61 | 2.99 | 20.56 | 21.14 | 20.56 | 1860868 |
| 1733268900 | 20.4 | 0.04 | 0.20 | 20.3237 | 20.65 | 20.04 | 1212290 |
| 1733182500 | 20.36 | 0.18 | 0.89 | 20.15 | 20.55 | 20.0293 | 1769150 |
| 1732917840 | 20.18 | 0.29 | 1.46 | 20.15 | 20.41 | 19.985 | 1035225 |
| 1732750500 | 19.89 | -0.04 | -0.20 | 19.9 | 19.99 | 19.39 | 1534928 |
| 1732664100 | 19.93 | -0.06 | -0.30 | 19.82 | 20.29 | 19.79 | 1822729 |
| 1732577700 | 19.99 | 0.27 | 1.37 | 19.96 | 20.24 | 19.76 | 3131731 |
| 1732318500 | 19.72 | -0.46 | -2.28 | 20.23 | 20.27 | 19.7 | 2114435 |
| 1732232100 | 20.18 | 1.18 | 6.21 | 19.09 | 20.25 | 19.09 | 1950445 |
| 1732145700 | 19 | 0.24 | 1.28 | 18.735 | 19.26 | 18.735 | 2018168 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
