CLBT
CELLEBRITE-A (CLBT)
NASDAQ
$11.03-$0.12 (-1.03%)
Price as of Oct 02, 2026 3:50 PM EDT
  • $2.3B
    Market Cap
  • -40.63%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -5.99%
    Low Price$10.79
    High Price$11.94
  • 3 Months
    -27.90%
    Low Price$10.44
    High Price$16.61
  • 1 Year
    -40.63%
    Low Price$10.44
    High Price$19.56
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
11.34
11.39
11.03
11.14
-1.07%
1,844,553
09/30/2026
10.92
11.32
10.82
11.26
+3.02%
3,114,173
09/29/2026
11.00
11.01
10.80
10.93
-1.26%
3,514,795
09/28/2026
10.67
11.10
10.48
11.07
+2.59%
2,871,900
09/25/2026
11.34
11.34
10.70
10.79
-5.10%
3,429,913
09/24/2026
11.43
11.54
11.29
11.37
-1.13%
1,254,034
09/23/2026
11.71
11.88
11.47
11.50
-1.37%
3,444,396
09/22/2026
11.75
11.78
11.41
11.66
+0.87%
3,618,391
09/21/2026
11.62
11.66
11.32
11.56
-0.52%
4,421,363
09/18/2026
11.82
11.82
11.50
11.62
-1.69%
1,611,459
09/17/2026
11.43
11.83
11.34
11.82
+3.41%
1,841,186
09/16/2026
11.12
11.57
11.12
11.43
+1.60%
2,465,480
09/15/2026
11.41
11.56
11.23
11.25
-3.60%
4,551,891
09/14/2026
11.27
11.85
11.25
11.67
+3.92%
3,534,146
09/11/2026
11.42
11.50
11.05
11.23
-0.84%
2,367,108
09/10/2026
11.25
11.46
11.07
11.33
-0.92%
2,399,597
09/09/2026
11.42
11.56
11.25
11.43
-0.17%
2,627,699
09/08/2026
11.33
11.53
11.15
11.45
0.00%
3,783,411
09/04/2026
11.94
11.94
11.43
11.45
-4.10%
3,300,322
09/03/2026
11.84
11.99
11.65
11.94
+2.75%
1,361,742
09/02/2026
11.86
11.97
11.40
11.62
-1.94%
2,125,507
09/01/2026
11.88
11.98
11.81
11.85
-1.25%
1,767,228
08/31/2026
11.80
12.13
11.80
12.00
+0.08%
1,330,290
08/28/2026
12.28
12.43
11.93
11.99
-2.44%
1,539,140
08/27/2026
11.90
12.36
11.90
12.29
+5.77%
2,946,266
08/26/2026
11.13
11.66
11.06
11.62
+2.92%
2,378,113
08/25/2026
11.40
11.56
11.21
11.29
-1.74%
2,597,960
08/24/2026
11.06
11.78
11.01
11.49
+3.98%
3,474,105
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