NASDAQ:CLBT
Cellebrite DI Ltd. Stock Price (Quote)
$11.01
-0.0900 (-0.81%)
At Close: May 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $10.54 | $12.38 | Tuesday, 28th May 2024 CLBT stock ended at $11.01. This is 0.81% less than the trading day before Friday, 24th May 2024. During the day the stock fluctuated 5.42% from a day low at $10.70 to a day high of $11.28. |
90 days | $10.28 | $12.50 | |
52 weeks | $5.49 | $12.50 |
Historical Cellebrite DI Ltd. prices
Date | Open | High | Low | Close | Volume |
Mar 15, 2024 | $11.60 | $11.61 | $11.42 | $11.55 | 928 595 |
Mar 14, 2024 | $11.72 | $11.95 | $11.72 | $11.87 | 806 714 |
Mar 13, 2024 | $11.85 | $12.29 | $11.65 | $11.88 | 1 627 617 |
Mar 12, 2024 | $11.60 | $11.69 | $11.28 | $11.51 | 1 254 444 |
Mar 11, 2024 | $11.41 | $11.50 | $11.26 | $11.45 | 1 025 278 |
Mar 08, 2024 | $11.72 | $11.88 | $11.43 | $11.45 | 725 108 |
Mar 07, 2024 | $11.66 | $11.77 | $11.49 | $11.67 | 643 642 |
Mar 06, 2024 | $11.75 | $11.85 | $11.53 | $11.55 | 910 263 |
Mar 05, 2024 | $12.03 | $12.09 | $11.61 | $11.73 | 630 339 |
Mar 04, 2024 | $12.49 | $12.50 | $12.10 | $12.13 | 1 343 985 |
Mar 01, 2024 | $12.00 | $12.31 | $11.86 | $12.29 | 1 081 640 |
Feb 29, 2024 | $12.00 | $12.04 | $11.91 | $11.97 | 735 038 |
Feb 28, 2024 | $11.79 | $12.04 | $11.65 | $11.97 | 577 654 |
Feb 27, 2024 | $11.98 | $12.04 | $11.77 | $11.85 | 728 937 |
Feb 26, 2024 | $11.74 | $12.03 | $11.73 | $11.96 | 1 426 944 |
Feb 23, 2024 | $11.68 | $11.74 | $11.36 | $11.71 | 926 668 |
Feb 22, 2024 | $11.33 | $11.80 | $11.32 | $11.70 | 1 840 051 |
Feb 21, 2024 | $11.04 | $11.27 | $10.77 | $11.21 | 1 834 946 |
Feb 20, 2024 | $11.77 | $11.92 | $10.86 | $11.20 | 2 843 318 |
Feb 16, 2024 | $11.01 | $11.45 | $10.90 | $11.39 | 2 443 728 |
Feb 15, 2024 | $10.59 | $10.75 | $9.96 | $10.74 | 3 024 482 |
Feb 14, 2024 | $9.26 | $9.70 | $9.25 | $9.68 | 878 507 |
Feb 13, 2024 | $9.14 | $9.33 | $8.91 | $9.25 | 632 653 |
Feb 12, 2024 | $9.41 | $9.50 | $9.28 | $9.28 | 253 888 |
Feb 09, 2024 | $9.53 | $9.53 | $9.35 | $9.43 | 366 691 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CLBT stock historical prices to predict future price movements?
Trend Analysis: Examine the CLBT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CLBT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.