Free Trial
→ Nvidia’s Quiet $1 Trillion Pivot (From Weiss Ratings) (Ad) Free CLBT Stock Alerts

Cellebrite DI (CLBT) Stock Chart & Stock Price History

$13.98
+0.28 (+2.04%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Cellebrite DI Stock Price Performance

5 Day
Performance
+11.35%
1 Month
Performance
+18.43%
3 Month
Performance
+28.45%
6 Month
Performance
+51.08%
Year-To-Date
Performance
+61.37%
1 Year
Performance
+81.26%
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 DTI
How a $0.25 cent option contract makes my top traders feel
If you don’t know me, I’ve been in the markets for over 40 years… but recently, I’ve discovered a breakthrough that might be my favorite strategy of ALL time! While I kept the finer details of these $0.25 Cent Trades under wraps until recently…
Click now to see for yourself what $0.25 Cent Trades is all about

CLBT Stock Chart for Friday, July, 26, 2024

CLBT Chart by TradingView

Cellebrite DI Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$13.70$13.98
+2.01%		$14.05$13.841.60 million shs$2.88 billion
07/25/2024$13.27$13.70
+3.24%		$13.87$13.261.34 million shs$2.82 billion
07/24/2024$13.54$13.27
-1.99%		$13.85$13.191.43 million shs$2.73 billion
07/23/2024$13.15$13.54
+2.97%		$13.55$13.082.15 million shs$2.79 billion
07/22/2024$12.55$13.15
+4.78%		$13.23$12.741.42 million shs$2.71 billion
07/19/2024$12.56$12.55
-0.08%		$12.68$12.41633,275 shs$2.58 billion
07/18/2024$12.79$12.56
-1.80%		$13.11$12.401.92 million shs$2.59 billion
07/17/2024$12.06$12.79
+6.05%		$12.98$12.042.98 million shs$2.63 billion
07/16/2024$11.84$12.06
+1.86%		$12.12$11.77627,251 shs$2.48 billion
07/15/2024$11.73$11.84
+0.94%		$11.94$11.701.49 million shs$2.44 billion
07/12/2024$11.71$11.73
+0.17%		$11.80$11.65643,142 shs$2.42 billion
07/11/2024$11.61$11.71
+0.86%		$11.72$11.49808,084 shs$2.41 billion
07/10/2024$11.67$11.61
-0.51%		$11.76$11.47782,358 shs$2.39 billion
07/09/2024$12.18$11.67
-4.19%		$12.17$11.561.11 million shs$2.40 billion
07/08/2024$12.07$12.18
+0.95%		$12.18$11.89782,110 shs$2.51 billion
07/05/2024$12.20$12.07
-1.11%		$12.30$12.05582,902 shs$2.48 billion
07/04/2024$12.20$12.20$12.22$11.99442,817 shs$2.51 billion
07/03/2024$12.12$12.20
+0.66%		$12.22$11.99442,817 shs$2.51 billion
07/02/2024$12.14$12.12
-0.16%		$12.19$12.01716,877 shs$2.50 billion
07/01/2024$11.95$12.14
+1.59%		$12.17$11.88902,849 shs$2.50 billion
06/28/2024$11.86$11.95
+0.76%		$12.20$11.802.51 million shs$2.46 billion
06/27/2024$11.80$11.86
+0.51%		$12.08$11.771.18 million shs$2.44 billion
06/26/2024$11.79$11.80
+0.08%		$11.82$11.68638,794 shs$2.43 billion
06/25/2024$11.68$11.79
+0.94%		$11.98$11.601.70 million shs$2.43 billion
06/24/2024$11.88$11.68
-1.68%		$11.97$11.67488,129 shs$2.41 billion
06/21/2024$12.00$11.88
-1.00%		$12.02$11.66763,814 shs$2.45 billion
06/20/2024$11.98$12.00
+0.17%		$12.13$11.841.17 million shs$2.47 billion
06/19/2024$11.98$11.98$12.21$11.861.45 million shs$2.47 billion
06/18/2024$12.24$11.98
-2.12%		$12.21$11.861.45 million shs$2.47 billion
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
Automatic Income (from home) (Ad)

Everyone’s talking about this new income hack that could generate triple digit returns on your money. But here’s the best part…

Watch this short video
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

Related Companies:
This page (NASDAQ:CLBT) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored
NEW AI developed by trader who won 1,129% (in 2 days)
Earlier this year one legendary trader captured a 1,129% win (in just 2 days) ... LIVE in front of thousands o...
Monument Traders Alliance | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored