Free Trial

Cellebrite DI (CLBT) Stock Chart & Stock Price History

→ America’s worst nightmare? (From Porter & Company) (Ad)
Free CLBT Stock Alerts
$11.30
+0.15 (+1.35%)
(As of 10:27 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Cellebrite DI Stock Price Performance

5 Day
Performance
-1.06%
1 Month
Performance
+5.69%
3 Month
Performance
+15.19%
6 Month
Performance
+40.08%
Year-To-Date
Performance
+28.75%
1 Year
Performance
+103.84%
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 Stansberry Research
HUGE BUY ALERT: Move Fast, Musk...
I recently traveled to Phoenix, Arizona...And based on what I saw out there, I'm prepared to put my reputation on the line. Since 2018, my investment recommendations have averaged 115% per year. But one investment I've just discovered could blow them all away.
You won't believe what I saw in Phoenix.

CLBT Stock Chart for Tuesday, May, 14, 2024

CLBT Chart by TradingView

Cellebrite DI Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
How to Make 100X on the AI Boom (Ad)

For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.

Click for his six specific AI stock in the crosshairs
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
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

Related Companies:
This page (NASDAQ:CLBT) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
What’s Really Next for America…
Porter & Company
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press