MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CLBT — Cellebrite DI Ltd. Class A Ordinary Shares
NasdaqCellebrite DI Ltd. Class A Ordinary Shares
$11.07
-0.07(-0.63%)
- O
- 11.14
- H
- 11.22
- L
- 10.97
- V
- 2.04M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.07
Period Return-39.8%
Period High$20.53
Period Low$9.58
Avg Daily Volume1.92M
Total Trading Days365
CLBT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.14 | $11.22 | $10.97 | $11.07 | $-0.07 | -0.63% | 2,043,830 | $11.08 | $10.97 $11.22 |
| Oct 1, 2026 | $11.34 | $11.39 | $11.03 | $11.14 | $-0.12 | -1.07% | 1,844,554 | $11.16 | $11.03 $11.39 |
| Sep 30, 2026 | $10.92 | $11.32 | $10.82 | $11.26 | +$0.33 | +3.02% | 3,114,174 | $11.21 | $10.82 $11.32 |
| Sep 29, 2026 | $11.00 | $11.01 | $10.80 | $10.93 | $-0.14 | -1.26% | 3,514,795 | $10.91 | $10.80 $11.01 |
| Sep 28, 2026 | $10.67 | $11.10 | $10.48 | $11.07 | +$0.28 | +2.59% | 2,879,048 | $10.93 | $10.48 $11.10 |
| Sep 25, 2026 | $11.34 | $11.34 | $10.70 | $10.79 | $-0.58 | -5.10% | 3,429,913 | $10.90 | $10.70 $11.34 |
| Sep 24, 2026 | $11.43 | $11.54 | $11.29 | $11.37 | $-0.13 | -1.13% | 1,254,035 | $11.40 | $11.29 $11.54 |
| Sep 23, 2026 | $11.71 | $11.88 | $11.47 | $11.50 | $-0.16 | -1.37% | 3,444,396 | $11.59 | $11.47 $11.88 |
| Sep 22, 2026 | $11.75 | $11.78 | $11.41 | $11.66 | +$0.10 | +0.87% | 3,618,391 | $11.58 | $11.41 $11.78 |
| Sep 21, 2026 | $11.62 | $11.66 | $11.32 | $11.56 | $-0.06 | -0.52% | 4,421,363 | $11.48 | $11.32 $11.66 |
| Sep 18, 2026 | $11.82 | $11.82 | $11.50 | $11.62 | $-0.20 | -1.69% | 1,611,459 | $11.60 | $11.50 $11.82 |
| Sep 17, 2026 | $11.43 | $11.83 | $11.34 | $11.82 | +$0.39 | +3.41% | 1,841,187 | $11.68 | $11.34 $11.83 |
| Sep 16, 2026 | $11.12 | $11.57 | $11.12 | $11.43 | +$0.18 | +1.60% | 2,465,480 | $11.42 | $11.12 $11.57 |
| Sep 15, 2026 | $11.41 | $11.56 | $11.23 | $11.25 | $-0.42 | -3.60% | 4,241,372 | $11.39 | $11.23 $11.56 |
| Sep 14, 2026 | $11.27 | $11.85 | $11.25 | $11.67 | +$0.44 | +3.92% | 2,992,480 | $11.68 | $11.25 $11.85 |
| Sep 11, 2026 | $11.42 | $11.50 | $11.05 | $11.23 | $-0.10 | -0.84% | 2,367,108 | $11.21 | $11.05 $11.50 |
| Sep 10, 2026 | $11.25 | $11.46 | $11.07 | $11.33 | $-0.11 | -0.92% | 2,399,597 | $11.32 | $11.07 $11.46 |
| Sep 9, 2026 | $11.42 | $11.56 | $11.25 | $11.43 | $-0.02 | -0.17% | 2,627,700 | $11.41 | $11.25 $11.56 |
| Sep 8, 2026 | $11.33 | $11.53 | $11.15 | $11.45 | +$0.00 | +0.00% | 3,783,424 | $11.44 | $11.15 $11.53 |
| Sep 4, 2026 | $11.94 | $11.94 | $11.43 | $11.45 | $-0.49 | -4.10% | 3,300,323 | $11.53 | $11.43 $11.94 |
| Sep 3, 2026 | $11.84 | $11.99 | $11.65 | $11.94 | +$0.32 | +2.75% | 1,361,743 | $11.88 | $11.65 $11.99 |
| Sep 2, 2026 | $11.86 | $11.97 | $11.40 | $11.62 | $-0.23 | -1.94% | 2,124,617 | $11.60 | $11.40 $11.97 |
| Sep 1, 2026 | $11.88 | $11.98 | $11.81 | $11.85 | $-0.15 | -1.25% | 1,767,229 | $11.89 | $11.81 $11.98 |
| Aug 31, 2026 | $11.80 | $12.13 | $11.80 | $12.00 | +$0.01 | +0.08% | 1,330,290 | $12.01 | $11.80 $12.13 |
| Aug 28, 2026 | $12.28 | $12.43 | $11.93 | $11.99 | $-0.30 | -2.44% | 1,539,140 | $12.08 | $11.93 $12.43 |
| Aug 27, 2026 | $11.90 | $12.36 | $11.90 | $12.29 | +$0.67 | +5.77% | 2,946,267 | $12.18 | $11.90 $12.36 |
| Aug 26, 2026 | $11.13 | $11.66 | $11.06 | $11.62 | +$0.33 | +2.92% | 2,378,113 | $11.47 | $11.06 $11.66 |
| Aug 25, 2026 | $11.40 | $11.56 | $11.21 | $11.29 | $-0.20 | -1.74% | 2,597,960 | $11.32 | $11.21 $11.56 |
| Aug 24, 2026 | $11.06 | $11.78 | $11.01 | $11.49 | +$0.44 | +3.98% | 3,466,610 | $11.41 | $11.01 $11.78 |
| Aug 21, 2026 | $11.30 | $11.40 | $11.01 | $11.05 | $-0.26 | -2.30% | 3,814,697 | $11.21 | $11.01 $11.40 |