Cellebrite DI Ltd. - Ordinary Shares (CLBT)
19.04
0.00 (0.00%)
Cellebrite Di Ltd is a technology company that specializes in digital intelligence solutions, primarily focused on the field of law enforcement and national security
They provide advanced tools and software designed for digital forensics, enabling organizations to extract and analyze data from mobile devices and other digital sources. Cellebrite's offerings help agencies investigate cybercrime, gather evidence, and enhance their overall operational efficiency in addressing criminal activities. Their innovative solutions are widely used to support investigations in various sectors, ensuring secure and reliable data retrieval.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2025 | 18.74 | 19.15 | 18.50 | 19.04 | 850,312 | 19.04 |
| 3/19/2025 | 18.46 | 19.25 | 18.38 | 19.01 | 1,370,054 | 19.01 |
| 3/18/2025 | 18.55 | 18.55 | 18.16 | 18.52 | 955,947 | 18.52 |
| 3/17/2025 | 18.33 | 18.77 | 18.02 | 18.66 | 1,440,231 | 18.66 |
| 3/14/2025 | 17.62 | 18.30 | 17.23 | 18.25 | 1,480,168 | 18.25 |
| 3/13/2025 | 17.40 | 17.53 | 17.00 | 17.28 | 976,655 | 17.28 |
| 3/12/2025 | 17.45 | 18.24 | 17.30 | 17.62 | 1,145,832 | 17.62 |
| 3/11/2025 | 16.89 | 17.48 | 16.63 | 17.23 | 1,503,682 | 17.23 |
| 3/10/2025 | 17.16 | 17.30 | 16.17 | 16.78 | 2,797,377 | 16.78 |
| 3/07/2025 | 17.40 | 17.80 | 16.80 | 17.57 | 1,220,413 | 17.57 |
| 3/06/2025 | 18.22 | 18.37 | 17.44 | 17.49 | 897,536 | 17.49 |
| 3/05/2025 | 18.05 | 18.48 | 17.96 | 18.34 | 742,510 | 18.34 |
| 3/04/2025 | 18.00 | 18.34 | 17.52 | 18.03 | 2,329,301 | 18.03 |
| 3/03/2025 | 18.72 | 18.90 | 18.19 | 18.35 | 2,191,326 | 18.35 |
| 2/28/2025 | 18.25 | 18.75 | 18.11 | 18.56 | 3,566,620 | 18.56 |
| 2/27/2025 | 19.07 | 19.29 | 18.27 | 18.50 | 2,513,685 | 18.50 |
| 2/26/2025 | 18.70 | 19.20 | 18.42 | 19.04 | 2,891,379 | 19.04 |
| 2/25/2025 | 18.80 | 18.80 | 17.83 | 18.32 | 2,787,518 | 18.32 |
| 2/24/2025 | 19.17 | 19.17 | 18.17 | 18.95 | 2,953,282 | 18.95 |
| 2/21/2025 | 19.44 | 19.66 | 18.93 | 19.12 | 3,548,666 | 19.12 |
| 2/20/2025 | 19.65 | 19.65 | 18.48 | 19.07 | 3,353,695 | 19.07 |
| 2/19/2025 | 20.30 | 20.36 | 19.59 | 19.66 | 2,907,276 | 19.66 |
| 2/18/2025 | 20.56 | 20.67 | 19.69 | 20.29 | 4,099,332 | 20.29 |
| 2/14/2025 | 21.37 | 21.42 | 20.35 | 20.50 | 2,973,689 | 20.50 |
| 2/13/2025 | 24.86 | 25.03 | 21.62 | 21.70 | 3,819,949 | 21.70 |
| 2/12/2025 | 23.87 | 24.96 | 23.77 | 24.92 | 2,599,785 | 24.92 |
| 2/11/2025 | 25.40 | 25.47 | 24.15 | 24.20 | 2,907,794 | 24.20 |
| 2/10/2025 | 25.48 | 25.87 | 25.30 | 25.46 | 1,969,583 | 25.46 |
| 2/07/2025 | 25.36 | 25.79 | 25.24 | 25.41 | 2,174,513 | 25.41 |
| 2/06/2025 | 26.15 | 26.30 | 25.04 | 25.21 | 2,347,607 | 25.21 |
| 2/05/2025 | 25.61 | 26.04 | 25.45 | 26.00 | 1,778,966 | 26.00 |
| 2/04/2025 | 25.31 | 25.95 | 24.85 | 25.46 | 3,672,114 | 25.46 |
| 2/03/2025 | 23.36 | 24.89 | 23.10 | 24.67 | 2,373,815 | 24.67 |
| 1/31/2025 | 24.18 | 24.48 | 23.78 | 24.04 | 1,767,303 | 24.04 |
| 1/30/2025 | 24.12 | 24.38 | 23.83 | 24.00 | 795,026 | 24.00 |
| 1/29/2025 | 24.52 | 24.62 | 23.84 | 23.96 | 1,874,684 | 23.96 |
| 1/28/2025 | 23.20 | 24.32 | 22.78 | 24.17 | 3,065,354 | 24.17 |
| 1/27/2025 | 23.00 | 23.73 | 23.00 | 23.00 | 1,736,486 | 23.00 |
| 1/24/2025 | 23.50 | 23.88 | 23.45 | 23.70 | 1,482,004 | 23.70 |
| 1/23/2025 | 23.56 | 23.70 | 23.29 | 23.42 | 1,391,555 | 23.42 |
| 1/22/2025 | 23.50 | 24.18 | 23.50 | 23.87 | 1,939,270 | 23.87 |
| 1/21/2025 | 23.09 | 23.47 | 22.90 | 23.14 | 1,169,201 | 23.14 |
| 1/17/2025 | 23.07 | 23.14 | 22.62 | 22.78 | 1,221,577 | 22.78 |
| 1/16/2025 | 22.95 | 23.50 | 22.80 | 22.98 | 1,874,918 | 22.98 |
| 1/15/2025 | 22.88 | 23.08 | 22.22 | 22.91 | 2,448,148 | 22.91 |
| 1/14/2025 | 21.98 | 22.53 | 21.86 | 22.28 | 1,697,661 | 22.28 |
| 1/13/2025 | 21.18 | 21.85 | 20.76 | 21.81 | 1,689,240 | 21.81 |
| 1/10/2025 | 21.58 | 21.95 | 21.00 | 21.57 | 1,587,346 | 21.57 |
| 1/08/2025 | 22.09 | 22.10 | 21.52 | 21.83 | 2,116,286 | 21.83 |
| 1/07/2025 | 22.37 | 22.38 | 21.10 | 21.96 | 807,105 | 21.96 |
| 1/06/2025 | 22.37 | 22.74 | 22.03 | 22.24 | 641,685 | 22.24 |
| 1/03/2025 | 21.66 | 22.15 | 21.61 | 22.10 | 786,758 | 22.10 |
| 1/02/2025 | 22.13 | 22.25 | 21.35 | 21.66 | 613,267 | 21.66 |
| 12/31/2024 | 22.02 | 0.00 | 22.03 | 22.03 | 0 | 22.03 |
| 12/30/2024 | 21.99 | 22.16 | 21.46 | 22.02 | 675,619 | 22.02 |
| 12/27/2024 | 22.46 | 22.52 | 21.80 | 22.20 | 609,946 | 22.20 |
| 12/26/2024 | 22.40 | 22.63 | 22.27 | 22.51 | 615,232 | 22.51 |
| 12/24/2024 | 22.62 | 22.73 | 22.33 | 22.45 | 494,632 | 22.45 |
| 12/23/2024 | 22.76 | 22.91 | 22.05 | 22.18 | 1,241,801 | 22.18 |