Free Trial

Cellebrite DI (CLBT) Stock Chart & Stock Price History

→ CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (From Banyan Hill Publishing) (Ad)
Free CLBT Stock Alerts
$11.27
+0.20 (+1.81%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Cellebrite DI Stock Price Performance

5 Day
Performance
+5.13%
1 Month
Performance
+0.63%
3 Month
Performance
+19.51%
6 Month
Performance
+54.60%
Year-To-Date
Performance
+30.14%
1 Year
Performance
+96.00%
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 Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

CLBT Stock Chart for Thursday, May, 9, 2024

CLBT Chart by TradingView

Cellebrite DI Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/15/2024$11.87$11.55
-2.70%		$11.61$11.42938,276 shs$2.35 billion
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
03/14/2024$11.88$11.87
-0.08%		$11.95$11.72816,010 shs$2.41 billion
03/13/2024$11.51$11.88
+3.21%		$12.29$11.651.63 million shs$2.42 billion
03/12/2024$11.45$11.51
+0.52%		$11.69$11.281.27 million shs$2.34 billion
03/11/2024$11.45$11.45$11.50$11.261.03 million shs$2.33 billion
03/08/2024$11.67$11.45
-1.89%		$11.88$11.43725,108 shs$2.33 billion
03/07/2024$11.55$11.67
+1.04%		$11.77$11.48647,872 shs$2.37 billion
03/06/2024$11.73$11.55
-1.53%		$11.85$11.53926,516 shs$2.35 billion
03/05/2024$12.13$11.73
-3.30%		$12.09$11.61635,084 shs$2.39 billion
03/04/2024$12.29$12.13
-1.30%		$12.50$12.101.35 million shs$2.47 billion
03/01/2024$11.97$12.29
+2.67%		$12.31$11.861.08 million shs$2.50 billion
02/29/2024$11.97$11.97$12.04$11.91779,642 shs$2.44 billion
02/28/2024$11.85$11.97
+1.01%		$12.04$11.65577,659 shs$2.44 billion
02/27/2024$11.96$11.85
-0.92%		$12.04$11.77746,437 shs$2.41 billion
02/26/2024$11.71$11.96
+2.13%		$12.03$11.731.43 million shs$2.43 billion
02/23/2024$11.70$11.71
+0.09%		$11.74$11.36935,939 shs$2.38 billion
02/22/2024$11.21$11.70
+4.37%		$11.80$11.321.86 million shs$2.21 billion
02/21/2024$11.20$11.21
+0.09%		$11.27$10.771.85 million shs$2.11 billion
02/20/2024$11.39$11.20
-1.67%		$11.92$10.862.85 million shs$2.11 billion
02/19/2024$11.39$11.39$11.45$10.902.46 million shs$2.15 billion
02/16/2024$10.74$11.39
+6.05%		$11.45$10.902.46 million shs$2.15 billion
02/15/2024$9.68$10.74
+10.95%		$10.75$9.963.04 million shs$2.02 billion
02/14/2024$9.25$9.68
+4.65%		$9.70$9.25887,291 shs$1.83 billion
02/13/2024$9.28$9.25
-0.32%		$9.32$8.91637,894 shs$1.74 billion
02/12/2024$9.43$9.28
-1.59%		$9.50$9.28258,537 shs$1.75 billion
02/09/2024$9.42$9.43
+0.11%		$9.53$9.35372,452 shs$1.78 billion
02/08/2024$9.35$9.42
+0.75%		$9.56$9.31350,860 shs$1.78 billion

Related Companies:
This page (NASDAQ:CLBT) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Gold Set to EXPLODE!
Gold Safe Exchange
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The Crypto 9-5 Escape Plan
Crypto 101 Media
Obama’s Forever Term [exposed]
Porter & Company
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press