Free Trial

Cellebrite DI (CLBT) Stock Chart & Stock Price History

→ Bigger Than NVIDIA? (From Behind the Markets) (Ad)
Free CLBT Stock Alerts
$11.98
-0.26 (-2.12%)
(As of 05:12 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Cellebrite DI Stock Price Performance

5 Day
Performance
-0.08%
1 Month
Performance
+6.16%
3 Month
Performance
+5.70%
6 Month
Performance
+48.54%
Year-To-Date
Performance
+41.34%
1 Year
Performance
+90.36%
Receive CLBT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cellebrite DI and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ONE stock you should be watching.
Get the full story here >>>

CLBT Stock Chart for Tuesday, June, 18, 2024

CLBT Chart by TradingView

Cellebrite DI Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/17/2024$12.11$12.24
+1.07%		$12.34$12.061.88 million shs$2.52 billion
06/14/2024$12.25$12.11
-1.14%		$12.30$12.08680,309 shs$2.49 billion
06/13/2024$12.50$12.25
-2.00%		$12.66$12.021.63 million shs$2.52 billion
06/12/2024$11.94$12.50
+4.69%		$12.54$11.861.69 million shs$2.57 billion
06/11/2024$11.67$11.94
+2.31%		$11.97$11.451.77 million shs$2.46 billion
06/10/2024$10.57$11.67
+10.41%		$11.70$10.552.45 million shs$2.40 billion
06/07/2024$10.55$10.57
+0.19%		$10.59$10.42464,486 shs$2.18 billion
06/06/2024$10.52$10.55
+0.29%		$10.73$10.50795,271 shs$2.17 billion
06/05/2024$10.41$10.52
+1.06%		$10.55$10.29710,046 shs$2.17 billion
06/04/2024$10.44$10.41
-0.29%		$10.50$10.25612,196 shs$2.14 billion
06/03/2024$10.65$10.44
-1.97%		$10.70$10.29690,653 shs$2.15 billion
05/31/2024$10.52$10.65
+1.24%		$10.75$10.421.22 million shs$2.19 billion
05/30/2024$10.92$10.52
-3.66%		$10.92$10.45976,484 shs$2.17 billion
05/29/2024$11.01$10.92
-0.82%		$11.03$10.81808,626 shs$2.25 billion
05/28/2024$11.10$11.01
-0.81%		$11.28$10.701.68 million shs$2.27 billion
05/27/2024$11.10$11.10$12.00$10.952.41 million shs$2.29 billion
05/24/2024$11.88$11.10
-6.57%		$12.00$10.952.09 million shs$2.29 billion
05/23/2024$11.61$11.88
+2.33%		$12.38$11.432.00 million shs$2.45 billion
05/22/2024$11.83$11.61
-1.86%		$11.87$11.56924,104 shs$2.39 billion
05/21/2024$11.79$11.83
+0.34%		$11.86$11.62575,614 shs$2.44 billion
05/20/2024$11.53$11.79
+2.25%		$11.93$11.56760,568 shs$2.43 billion
05/17/2024$11.54$11.53
-0.09%		$11.60$11.42497,440 shs$2.37 billion
05/16/2024$11.47$11.54
+0.61%		$11.61$11.37677,978 shs$2.38 billion
05/15/2024$11.30$11.47
+1.50%		$11.66$11.401.21 million shs$2.36 billion
05/14/2024$11.15$11.30
+1.35%		$11.44$11.14622,323 shs$2.33 billion
05/13/2024$11.05$11.15
+0.90%		$11.26$11.10513,413 shs$2.30 billion
05/10/2024$11.27$11.05
-1.95%		$11.24$11.01554,607 shs$2.27 billion
05/09/2024$11.07$11.27
+1.81%		$11.30$11.05464,633 shs$2.31 billion
05/08/2024$11.27$11.07
-1.77%		$11.27$11.07482,415 shs$2.27 billion
05/07/2024$11.20$11.27
+0.63%		$11.30$11.10548,929 shs$2.31 billion
05/06/2024$10.72$11.20
+4.48%		$11.20$10.72589,990 shs$2.30 billion
05/03/2024$10.85$10.72
-1.20%		$10.93$10.70319,999 shs$2.20 billion
05/02/2024$10.75$10.85
+0.93%		$10.85$10.61546,512 shs$2.23 billion
05/01/2024$10.81$10.75
-0.56%		$10.89$10.54766,397 shs$2.21 billion
04/30/2024$10.85$10.81
-0.37%		$10.83$10.70458,296 shs$2.22 billion
04/29/2024$10.88$10.85
-0.28%		$10.90$10.75540,289 shs$2.23 billion
04/26/2024$10.71$10.88
+1.59%		$10.89$10.71429,966 shs$2.23 billion
04/25/2024$10.71$10.71$10.72$10.46453,321 shs$2.20 billion
04/24/2024$10.71$10.71$10.86$10.56460,786 shs$2.20 billion
04/23/2024$10.47$10.71
+2.29%		$10.71$10.48490,387 shs$2.20 billion
The asset beating inflation by 4x (Ad)

Central Bank Gold Heist In Progress Central banks are buying gold at record rates... and billionaire investors are buying right along with them. Even Warren Buffett put over $500 million into gold. And with the help of a tax and penalty-free "Trump Loophole, " these investors are investing retirement into gold and other precious metals without having to put up any of their own cash. In our Free Precious Metals Guide, we reveal all the details on how the rich use this loophole to protect and growth their retirement wealth in any economy…and show you how you can use it too.

Click here to get your free copy today.
04/22/2024$10.47$10.47$10.58$10.28385,937 shs$2.15 billion
04/19/2024$10.38$10.47
+0.87%		$10.53$10.37503,973 shs$2.15 billion
04/18/2024$10.38$10.38$10.52$10.28633,500 shs$2.13 billion
04/17/2024$10.50$10.38
-1.14%		$10.58$10.37414,528 shs$2.13 billion
04/16/2024$10.38$10.50
+1.16%		$10.63$10.31634,187 shs$2.16 billion
04/15/2024$10.55$10.38
-1.61%		$10.68$10.34694,694 shs$2.13 billion
04/12/2024$10.89$10.55
-3.12%		$10.88$10.531.29 million shs$2.17 billion
04/11/2024$10.91$10.89
-0.18%		$10.98$10.64719,946 shs$2.24 billion
04/10/2024$11.20$10.91
-2.59%		$11.19$10.88535,702 shs$2.24 billion
04/09/2024$11.16$11.20
+0.36%		$11.21$10.99724,082 shs$2.30 billion
04/08/2024$11.40$11.16
-2.11%		$11.43$11.121.00 million shs$2.29 billion
04/05/2024$10.91$11.40
+4.49%		$11.47$10.901.17 million shs$2.34 billion
04/04/2024$11.09$10.91
-1.62%		$11.35$10.901.46 million shs$2.24 billion
04/03/2024$10.83$11.09
+2.40%		$11.09$10.731.05 million shs$2.28 billion
04/02/2024$11.01$10.83
-1.63%		$10.98$10.62994,454 shs$2.22 billion
04/01/2024$11.08$11.01
-0.63%		$11.30$10.981.03 million shs$2.26 billion
03/29/2024$11.08$11.08$11.51$11.061.61 million shs$2.27 billion
03/28/2024$11.45$11.08
-3.23%		$11.51$11.061.61 million shs$2.27 billion
03/27/2024$11.87$11.45
-3.54%		$11.95$11.151.91 million shs$2.35 billion
03/26/2024$11.65$11.87
+1.89%		$12.18$11.671.71 million shs$2.44 billion
03/25/2024$11.52$11.65
+1.13%		$11.73$11.43901,580 shs$2.39 billion
03/22/2024$11.68$11.52
-1.37%		$11.95$11.51400,061 shs$2.34 billion
03/21/2024$11.69$11.68
-0.09%		$11.93$11.59941,312 shs$2.38 billion
03/20/2024$11.51$11.69
+1.56%		$11.74$11.431.19 million shs$2.38 billion
03/19/2024$11.58$11.51
-0.60%		$11.67$11.25643,878 shs$2.34 billion
03/18/2024$11.55$11.58
+0.26%		$11.83$11.541.62 million shs$2.36 billion

Related Companies:
This page (NASDAQ:CLBT) was last updated on 6/18/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
why 99.94% won’t make you money
I believe there's only 5-7 stocks that you should trade in 2024. But here's the catch…because there's alway...
Prosper Trading Academy | Sponsored
The Hidden Anchor Investment of the Elite Revealed
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because sav...
Colonial Metals | Sponsored
Who are Nvidia’s Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored
Elon Musk: THIS will be bigger than Tesla
If you missed out on crypto, this could be your second chance. The AI “wealth window” is opening now, but you ...
Paradigm Press | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Biden Nomination CANCELED?
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend in...
The Freeport Society | Sponsored