NASDAQ:CLBT
Cellebrite DI Ltd. Stock Price (Quote)
$11.20
+0.480 (+4.48%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 CLBT stock ended at $11.20. This is 4.48% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 4.48% from a day low at $10.72 to a day high of $11.20. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $10.76 | $11.20 | $10.72 | $11.20 | 585 083 |
| May 03, 2024 | $10.92 | $10.93 | $10.70 | $10.72 | 315 153 |
| May 02, 2024 | $10.82 | $10.85 | $10.61 | $10.85 | 525 814 |
| May 01, 2024 | $10.83 | $10.89 | $10.54 | $10.75 | 749 290 |
| Apr 30, 2024 | $10.76 | $10.83 | $10.70 | $10.81 | 449 014 |
| Apr 29, 2024 | $10.84 | $10.90 | $10.75 | $10.85 | 527 627 |
| Apr 26, 2024 | $10.77 | $10.89 | $10.71 | $10.88 | 419 580 |
| Apr 25, 2024 | $10.55 | $10.72 | $10.46 | $10.71 | 456 407 |
| Apr 24, 2024 | $10.74 | $10.86 | $10.56 | $10.71 | 460 785 |
| Apr 23, 2024 | $10.49 | $10.71 | $10.48 | $10.71 | 483 137 |
| Apr 22, 2024 | $10.50 | $10.58 | $10.28 | $10.47 | 379 956 |
| Apr 19, 2024 | $10.42 | $10.53 | $10.37 | $10.47 | 501 220 |
| Apr 18, 2024 | $10.38 | $10.52 | $10.28 | $10.38 | 619 180 |
| Apr 17, 2024 | $10.56 | $10.58 | $10.37 | $10.38 | 406 834 |
| Apr 16, 2024 | $10.45 | $10.63 | $10.31 | $10.50 | 629 048 |
| Apr 15, 2024 | $10.59 | $10.68 | $10.34 | $10.38 | 688 738 |
| Apr 12, 2024 | $10.80 | $10.88 | $10.53 | $10.55 | 863 194 |
| Apr 11, 2024 | $10.97 | $10.98 | $10.64 | $10.89 | 718 488 |
| Apr 10, 2024 | $11.05 | $11.19 | $10.88 | $10.91 | 530 161 |
| Apr 09, 2024 | $11.00 | $11.21 | $10.99 | $11.20 | 716 586 |
| Apr 08, 2024 | $11.38 | $11.43 | $11.12 | $11.16 | 576 612 |
| Apr 05, 2024 | $10.96 | $11.47 | $10.90 | $11.40 | 787 308 |
| Apr 04, 2024 | $11.10 | $11.35 | $10.90 | $10.91 | 1 075 005 |
| Apr 03, 2024 | $10.76 | $11.09 | $10.73 | $11.09 | 1 044 263 |
| Apr 02, 2024 | $10.85 | $10.98 | $10.62 | $10.83 | 990 119 |
