CLBT
CELLEBRITE-A (CLBT)
NASDAQ
$11.15+$0.10 (+0.90%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $2.3B
    Market Cap
  • -31.41%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -25.08%
    Low Price$10.44
    High Price$16.03
  • 3 Months
    -16.10%
    Low Price$10.44
    High Price$16.61
  • 1 Year
    -31.41%
    Low Price$10.44
    High Price$19.56
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
11.30
11.40
11.01
11.05
-2.30%
3,814,597
08/20/2026
11.20
11.44
10.97
11.31
+0.62%
4,043,806
08/19/2026
10.85
11.35
10.81
11.24
+2.18%
6,081,340
08/18/2026
10.44
11.04
10.32
11.00
+5.36%
7,730,824
08/17/2026
11.19
11.42
10.33
10.44
-6.28%
8,228,173
08/14/2026
10.83
11.20
10.78
11.14
+3.15%
7,850,059
08/13/2026
10.32
10.83
9.58
10.80
-29.18%
36,750,366
08/13/2026
$0.11 Earnings
08/12/2026
15.79
16.10
15.06
15.25
-4.87%
3,203,342
08/11/2026
15.82
16.43
15.72
16.03
+0.82%
2,124,534
08/10/2026
15.68
16.39
15.68
15.90
-0.69%
861,268
08/07/2026
15.83
16.01
15.42
16.01
+3.56%
854,976
08/06/2026
15.20
15.65
15.01
15.46
-1.15%
644,522
08/05/2026
15.81
15.97
15.44
15.64
-0.89%
691,043
08/04/2026
14.87
15.80
14.81
15.78
+4.71%
944,377
08/03/2026
15.00
15.38
14.80
15.07
+2.17%
948,767
07/31/2026
14.45
14.83
14.35
14.75
+1.24%
650,955
07/30/2026
14.85
14.92
14.16
14.57
-3.32%
952,550
07/29/2026
14.84
15.35
14.61
15.07
+1.48%
1,497,737
07/28/2026
14.67
15.08
14.45
14.85
+1.43%
957,704
07/27/2026
14.55
14.89
14.45
14.64
+2.99%
902,960
07/24/2026
14.32
14.41
14.09
14.22
+1.10%
957,510
07/23/2026
14.27
14.38
13.87
14.06
-0.85%
1,089,291
07/22/2026
14.74
14.80
14.06
14.18
-3.86%
1,810,644
07/21/2026
15.14
15.34
14.67
14.75
-4.03%
1,695,210
07/20/2026
15.25
15.55
15.04
15.37
-0.45%
1,022,952
07/17/2026
15.46
15.90
15.24
15.44
-2.46%
1,093,472
07/16/2026
15.84
15.98
15.46
15.83
0.00%
1,211,610
07/15/2026
16.45
16.64
15.70
15.83
-2.16%
1,749,748
07/14/2026
16.06
16.81
15.69
16.18
+0.31%
1,244,420
07/13/2026
16.31
16.54
15.92
16.13
+1.19%
2,086,574
07/10/2026
16.47
16.50
15.88
15.94
-1.18%
1,368,316
07/09/2026
16.26
16.34
16.11
16.13
-2.30%
557,654
07/08/2026
16.45
16.62
16.18
16.51
-0.36%
1,594,833
07/07/2026
16.73
17.05
16.48
16.57
-0.24%
1,613,857
07/06/2026
15.50
16.64
15.45
16.61
+6.13%
2,325,336
07/02/2026
15.48
15.99
15.37
15.65
+1.29%
3,798,865
07/01/2026
14.76
15.82
14.76
15.45
+5.82%
3,245,912
06/30/2026
14.10
14.64
14.00
14.60
+2.96%
2,400,927
06/29/2026
14.02
14.25
13.92
14.18
+3.05%
1,906,852
06/26/2026
12.57
13.79
12.57
13.76
+8.95%
3,161,425
06/25/2026
12.53
12.83
12.35
12.63
-0.47%
2,357,436
06/24/2026
12.74
13.08
12.62
12.69
-0.39%
1,558,888
06/23/2026
12.41
12.92
12.41
12.74
+2.58%
1,477,360
06/22/2026
12.45
12.79
12.17
12.42
-3.20%
1,961,635
06/18/2026
12.42
12.98
12.22
12.83
+2.89%
4,430,612
06/17/2026
12.78
12.99
12.42
12.47
-2.65%
2,417,389
06/16/2026
12.96
13.16
12.69
12.81
-1.84%
1,095,992
06/15/2026
12.95
13.24
12.88
13.05
+1.64%
1,573,949
06/12/2026
12.84
12.90
12.41
12.84
0.00%
1,314,024
06/11/2026
12.80
12.99
12.55
12.84
-1.15%
1,295,652
06/10/2026
12.64
13.28
12.62
12.99
+0.08%
1,590,357
06/09/2026
13.11
13.20
12.62
12.98
-3.35%
3,794,407
06/08/2026
13.81
13.90
13.23
13.43
-2.75%
1,319,502
06/05/2026
14.49
14.49
13.80
13.81
-3.36%
1,249,194
06/04/2026
14.29
14.64
14.10
14.29
+0.78%
1,503,512
06/03/2026
14.69
14.72
13.97
14.18
-5.34%
1,551,730
06/02/2026
15.25
15.62
14.97
14.98
-5.61%
1,767,503
06/01/2026
14.80
16.11
14.80
15.87
+7.74%
5,241,926
05/29/2026
13.36
14.81
13.36
14.73
+11.59%
4,600,061
05/28/2026
12.89
13.54
12.65
13.20
+3.94%
1,708,280
05/27/2026
12.72
13.08
12.62
12.70
-1.47%
2,227,329
05/26/2026
13.06
13.19
12.77
12.89
-2.20%
1,520,430
05/22/2026
13.30
13.59
12.99
13.18
+0.08%
1,440,714
05/21/2026
13.35
13.36
12.95
13.17
-1.72%
1,576,804
05/20/2026
13.19
13.66
12.96
13.40
-0.45%
1,679,902
05/19/2026
13.89
14.05
13.45
13.46
-1.25%
2,851,854
05/18/2026
12.78
13.65
12.40
13.63
+5.01%
4,456,855
05/15/2026
12.90
13.18
12.53
12.98
-1.07%
3,484,564
05/14/2026
12.25
13.16
11.55
13.12
+8.43%
6,625,060
05/14/2026
$0.12 Earnings
05/13/2026
12.88
12.88
12.09
12.10
-5.02%
3,012,371
05/12/2026
13.10
13.19
12.64
12.74
-2.38%
1,789,177
05/11/2026
13.50
13.63
12.97
13.05
-4.19%
1,349,135
05/08/2026
13.67
13.74
13.29
13.62
-1.38%
1,617,314
05/07/2026
13.50
13.98
13.50
13.81
+4.86%
1,808,844
05/06/2026
13.50
13.64
13.07
13.17
-3.09%
1,415,131
05/05/2026
13.67
13.76
13.42
13.59
-0.37%
1,491,198
05/04/2026
13.38
14.01
13.38
13.64
+2.17%
3,421,751
05/01/2026
13.30
13.55
12.98
13.35
+2.69%
3,651,055
04/30/2026
12.68
13.04
12.48
13.00
+2.28%
1,099,414
04/29/2026
12.66
12.75
12.43
12.71
+0.24%
830,983
04/28/2026
12.78
12.95
12.51
12.68
+0.16%
1,606,688
04/27/2026
12.60
12.94
12.56
12.66
-0.31%
1,780,610
04/24/2026
12.85
13.04
12.56
12.70
-0.24%
2,007,868
04/23/2026
12.83
13.10
12.44
12.73
-4.29%
1,993,506
04/22/2026
13.51
13.64
13.18
13.30
+0.38%
1,714,675
04/21/2026
13.50
13.78
13.23
13.25
-0.97%
1,025,139
04/20/2026
13.05
13.51
13.05
13.38
+1.52%
1,618,460
04/17/2026
13.02
13.28
12.85
13.18
+3.70%
1,582,376
04/16/2026
13.00
13.19
12.70
12.71
+1.60%
1,271,569
04/15/2026
11.97
12.62
11.97
12.51
+5.48%
978,855
04/14/2026
11.99
12.29
11.68
11.86
+0.55%
2,328,483
04/13/2026
11.17
11.85
11.05
11.80
+6.94%
2,163,875
04/10/2026
12.38
12.38
11.02
11.03
-11.12%
5,102,923
04/09/2026
13.24
13.40
12.00
12.41
-7.59%
2,388,517
04/08/2026
14.68
14.78
13.40
13.43
-5.09%
1,334,914
04/07/2026
14.00
14.24
13.86
14.15
+0.35%
875,975
04/06/2026
14.08
14.18
13.87
14.10
+0.71%
655,309
04/02/2026
13.66
14.00
13.52
14.00
+0.86%
626,827