Cellebrite DI Stock Price History
NASDAQ: CLBTTechnologyComputer Software: Prepackaged SoftwareUSD
11.26-0.08 (-0.71%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CLBT price history at a glance
The price history for Cellebrite DI (CLBT) on this page begins on November 2, 2020, when the stock closed at $9.66; it most recently closed at $11.26 on October 5, 2026. The highest price in this record is $26.30, reached on February 3, 2025; the latest close is 57.2% below that peak. Across the 5 complete calendar years in the table, CLBT finished higher in 2 and lower in 3. Its best year was 2024 (+155.2%) and its worst was 2022 (-45.6%).
Over roughly 6 years the share price changed +16.6%, a 2.6% compound annual price return (excluding dividends). In the last 12 months alone, CLBT has lost 40.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $26.30
- Date of high
- Feb 3, 2025
- Low since 2020
- $3.80
- Date of low
- Oct 3, 2022
- 52-week high
- $19.98
- 52-week low
- $9.58
- Last close
- $11.26
CLBT returns
1 week
+1.72%
1 month
-1.49%
3 months
-29.36%
6 months
+2.09%
Year to date
-37.55%
1 year
-40.89%
3 years
+60.40%
5 years
+8.58%
CLBT price return, excluding dividends.
CLBT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.26 | -36.88% |
| 2025 | 17.84 | -19.28% |
| 2024 | 22.10 | +155.20% |
| 2023 | 8.66 | +98.62% |
| 2022 | 4.36 | -45.64% |
| 2021 | 8.02 | -23.84% |
| 2020* | 10.53 | +9.01% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
CLBT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.48 | 11.49 | 11.24 | 11.26 | -0.71% | |
| 11.34 | 11.38 | 11.16 | 11.34 | +1.02% | |
| 11.30 | 11.40 | 11.09 | 11.23 | -1.28% | |
| 11.32 | 11.44 | 11.21 | 11.37 | +1.52% | |
| 11.10 | 11.34 | 10.97 | 11.20 | +1.17% | |
| 11.14 | 11.22 | 10.97 | 11.07 | -0.63% | |
| 11.34 | 11.40 | 11.03 | 11.14 | -1.07% | |
| 10.92 | 11.32 | 10.82 | 11.26 | +3.02% | |
| 11.00 | 11.01 | 10.80 | 10.93 | -1.26% | |
| 10.67 | 11.10 | 10.48 | 11.07 | +2.59% | |
| 11.34 | 11.34 | 10.70 | 10.79 | -5.10% | |
| 11.43 | 11.54 | 11.29 | 11.37 | -1.13% | |
| 11.71 | 11.88 | 11.47 | 11.50 | -1.37% | |
| 11.75 | 11.78 | 11.41 | 11.66 | +0.87% | |
| 11.62 | 11.66 | 11.32 | 11.56 | -0.52% | |
| 11.82 | 11.82 | 11.50 | 11.62 | -1.69% | |
| 11.43 | 11.83 | 11.34 | 11.82 | +3.41% | |
| 11.12 | 11.57 | 11.12 | 11.43 | +1.60% | |
| 11.41 | 11.56 | 11.23 | 11.25 | -3.60% | |
| 11.27 | 11.85 | 11.25 | 11.67 | +3.92% | |
| 11.42 | 11.50 | 11.05 | 11.23 | -0.84% | |
| 11.25 | 11.46 | 11.07 | 11.33 | -0.92% | |
| 11.42 | 11.56 | 11.25 | 11.43 | -0.17% | |
| 11.33 | 11.53 | 11.15 | 11.45 | 0.00% | |
| 11.94 | 11.94 | 11.43 | 11.45 | -4.10% | |
| 11.84 | 11.99 | 11.65 | 11.94 | +2.75% | |
| 11.86 | 11.97 | 11.40 | 11.62 | -1.94% | |
| 11.88 | 11.98 | 11.81 | 11.85 | -1.25% | |
| 11.80 | 12.13 | 11.80 | 12.00 | +0.08% | |
| 12.28 | 12.43 | 11.93 | 11.99 | -2.44% | |
| 11.90 | 12.36 | 11.90 | 12.29 | +5.77% | |
| 11.13 | 11.66 | 11.06 | 11.62 | +2.92% | |
| 11.40 | 11.56 | 11.21 | 11.29 | -1.74% | |
| 11.06 | 11.78 | 11.01 | 11.49 | +3.98% | |
| 11.30 | 11.40 | 11.01 | 11.05 | -2.30% | |
| 11.20 | 11.44 | 10.97 | 11.31 | +0.62% | |
| 10.85 | 11.35 | 10.81 | 11.24 | +2.18% | |
| 10.44 | 11.04 | 10.32 | 11.00 | +5.36% | |
| 11.19 | 11.42 | 10.33 | 10.44 | -6.28% | |
| 10.83 | 11.20 | 10.78 | 11.14 | +3.15% | |
| 10.32 | 10.83 | 9.58 | 10.80 | -29.18% | |
| 15.79 | 16.10 | 15.06 | 15.25 | -4.87% | |
| 15.82 | 16.43 | 15.72 | 16.03 | +0.82% | |
| 15.68 | 16.39 | 15.68 | 15.90 | -0.69% | |
| 15.83 | 16.01 | 15.42 | 16.01 | +3.56% | |
| 15.20 | 15.65 | 15.01 | 15.46 | -1.15% | |
| 15.81 | 15.97 | 15.44 | 15.64 | -0.89% | |
| 14.87 | 15.80 | 14.81 | 15.78 | +4.71% | |
| 15.00 | 15.38 | 14.80 | 15.07 | +2.17% | |
| 14.45 | 14.83 | 14.35 | 14.75 | +1.24% | |
| 14.85 | 14.92 | 14.16 | 14.57 | -3.32% | |
| 14.84 | 15.35 | 14.61 | 15.07 | +1.48% | |
| 14.67 | 15.08 | 14.45 | 14.85 | +1.43% | |
| 14.55 | 14.89 | 14.45 | 14.64 | +2.99% | |
| 14.32 | 14.41 | 14.09 | 14.22 | +1.10% | |
| 14.27 | 14.38 | 13.87 | 14.06 | -0.85% | |
| 14.74 | 14.80 | 14.06 | 14.18 | -3.86% | |
| 15.14 | 15.34 | 14.67 | 14.75 | -4.03% | |
| 15.25 | 15.55 | 15.04 | 15.37 | -0.45% | |
| 15.46 | 15.90 | 15.24 | 15.44 | -2.46% | |
| 15.84 | 15.98 | 15.46 | 15.83 | 0.00% | |
| 16.45 | 16.64 | 15.70 | 15.83 | -2.16% | |
| 16.06 | 16.81 | 15.69 | 16.18 | +0.31% | |
| 16.31 | 16.54 | 15.92 | 16.13 | +1.19% | |
| 16.47 | 16.50 | 15.88 | 15.94 | -1.18% | |
| 16.12 | 16.50 | 16.06 | 16.13 | -2.30% | |
| 16.45 | 16.62 | 16.18 | 16.51 | -0.36% | |
| 16.73 | 17.05 | 16.48 | 16.57 | -0.24% | |
| 15.50 | 16.64 | 15.45 | 16.61 | +6.13% | |
| 15.48 | 15.99 | 15.37 | 15.65 | +1.29% | |
| 14.76 | 15.82 | 14.76 | 15.45 | +5.82% | |
| 14.10 | 14.64 | 14.00 | 14.60 | +2.96% | |
| 14.02 | 14.25 | 13.92 | 14.18 | +3.05% | |
| 12.57 | 13.79 | 12.57 | 13.76 | +8.95% | |
| 12.53 | 12.83 | 12.35 | 12.63 | -0.47% | |
| 12.74 | 13.08 | 12.62 | 12.69 | -0.39% | |
| 12.41 | 12.92 | 12.41 | 12.74 | +2.58% | |
| 12.45 | 12.79 | 12.17 | 12.42 | -3.20% | |
| 12.42 | 12.98 | 12.22 | 12.83 | +2.89% | |
| 12.78 | 12.99 | 12.42 | 12.47 | -2.65% | |
| 12.96 | 13.16 | 12.69 | 12.81 | -1.84% | |
| 12.95 | 13.24 | 12.88 | 13.05 | +1.64% | |
| 12.84 | 12.90 | 12.41 | 12.84 | 0.00% | |
| 12.80 | 12.99 | 12.55 | 12.84 | -1.15% | |
| 12.64 | 13.28 | 12.62 | 12.99 | +0.08% | |
| 13.11 | 13.20 | 12.62 | 12.98 | -3.35% | |
| 13.81 | 13.90 | 13.23 | 13.43 | -2.75% | |
| 14.49 | 14.49 | 13.80 | 13.81 | -3.36% | |
| 14.29 | 14.64 | 14.10 | 14.29 | +0.78% | |
| 14.69 | 14.72 | 13.97 | 14.18 | -5.34% | |
| 15.25 | 15.62 | 14.97 | 14.98 | -5.61% | |
| 14.80 | 16.11 | 14.80 | 15.87 | +7.74% | |
| 13.36 | 14.81 | 13.36 | 14.73 | +11.59% | |
| 12.89 | 13.54 | 12.65 | 13.20 | +3.94% | |
| 12.72 | 13.08 | 12.62 | 12.70 | -1.47% | |
| 13.06 | 13.19 | 12.77 | 12.89 | -2.20% | |
| 13.30 | 13.59 | 12.99 | 13.18 | +0.08% | |
| 13.35 | 13.36 | 12.95 | 13.17 | -1.72% | |
| 13.19 | 13.66 | 12.96 | 13.40 | -0.45% | |
| 13.89 | 14.05 | 13.45 | 13.46 | -1.25% | |
| 12.78 | 13.65 | 12.40 | 13.63 | +5.01% | |
| 12.90 | 13.18 | 12.53 | 12.98 | -1.07% | |
| 12.25 | 13.16 | 11.55 | 13.12 | +8.43% | |
| 12.88 | 12.88 | 12.09 | 12.10 | -5.02% | |
| 13.10 | 13.19 | 12.64 | 12.74 | -2.38% | |
| 13.50 | 13.63 | 12.97 | 13.05 | -4.19% | |
| 13.67 | 13.74 | 13.29 | 13.62 | -1.38% | |
| 13.50 | 13.98 | 13.50 | 13.81 | +4.86% | |
| 13.50 | 13.64 | 13.07 | 13.17 | -3.09% | |
| 13.67 | 13.76 | 13.42 | 13.59 | -0.37% | |
| 13.38 | 14.01 | 13.38 | 13.64 | +2.17% | |
| 13.30 | 13.55 | 12.98 | 13.35 | +2.69% | |
| 12.68 | 13.04 | 12.48 | 13.00 | +2.28% | |
| 12.66 | 12.75 | 12.43 | 12.71 | +0.24% | |
| 12.78 | 12.95 | 12.51 | 12.68 | +0.16% | |
| 12.60 | 12.94 | 12.56 | 12.66 | -0.31% | |
| 12.85 | 13.04 | 12.56 | 12.70 | -0.24% | |
| 12.83 | 13.10 | 12.44 | 12.73 | -4.29% | |
| 13.51 | 13.64 | 13.18 | 13.30 | +0.38% | |
| 13.50 | 13.78 | 13.23 | 13.25 | -0.97% | |
| 13.05 | 13.51 | 13.05 | 13.38 | +1.52% | |
| 13.02 | 13.28 | 12.85 | 13.18 | +3.70% | |
| 13.00 | 13.19 | 12.70 | 12.71 | +1.60% | |
| 11.97 | 12.62 | 11.97 | 12.51 | +5.48% | |
| 11.99 | 12.29 | 11.68 | 11.86 | +0.55% | |
| 11.17 | 11.85 | 11.05 | 11.80 | +6.94% | |
| 12.38 | 12.38 | 11.02 | 11.03 | -11.12% | |
| 13.24 | 13.40 | 12.00 | 12.41 | -7.59% | |
| 14.68 | 14.78 | 13.40 | 13.43 | -5.09% | |
| 14.00 | 14.24 | 13.86 | 14.15 | +0.35% | |
| 14.08 | 14.18 | 13.87 | 14.10 | +0.71% | |
| 13.66 | 14.00 | 13.52 | 14.00 | +0.86% | |
| 13.98 | 13.99 | 13.47 | 13.88 | +0.73% | |
| 13.43 | 13.80 | 13.20 | 13.78 | +4.16% | |
| 13.18 | 13.57 | 13.00 | 13.23 | +2.16% | |
| 13.55 | 13.59 | 12.91 | 12.95 | -6.09% | |
| 13.99 | 14.52 | 13.68 | 13.79 | -2.61% | |
| 14.44 | 14.64 | 14.03 | 14.16 | -0.35% | |
| 14.67 | 14.67 | 13.94 | 14.21 | -4.25% | |
| 14.43 | 14.95 | 14.35 | 14.84 | +3.99% | |
| 14.81 | 14.84 | 14.17 | 14.27 | -3.84% | |
| 14.42 | 14.96 | 14.40 | 14.84 | +1.78% | |
| 14.61 | 14.82 | 14.43 | 14.58 | -0.75% | |
| 14.48 | 14.95 | 14.32 | 14.69 | +2.01% | |
| 14.46 | 14.71 | 14.34 | 14.40 | -0.28% | |
| 14.53 | 14.86 | 14.33 | 14.44 | -0.62% | |
| 14.45 | 14.81 | 14.33 | 14.53 | +0.28% | |
| 14.73 | 14.98 | 14.21 | 14.49 | -1.43% | |
| 15.00 | 15.01 | 14.58 | 14.70 | -1.54% | |
| 15.02 | 15.20 | 14.60 | 14.93 | -2.42% | |
| 14.99 | 15.47 | 14.75 | 15.30 | +0.72% | |
| 14.20 | 15.26 | 14.19 | 15.19 | +7.27% | |
| 13.75 | 14.23 | 13.75 | 14.16 | +3.02% | |
| 13.20 | 13.78 | 13.00 | 13.75 | +1.81% | |
| 13.20 | 13.83 | 13.18 | 13.50 | +1.20% | |
| 13.42 | 13.53 | 13.18 | 13.34 | -3.05% | |
| 13.49 | 13.95 | 13.36 | 13.76 | +0.29% | |
| 12.80 | 13.74 | 12.77 | 13.72 | +8.63% | |
| 12.01 | 12.74 | 11.81 | 12.63 | +5.78% | |
| 13.05 | 13.06 | 11.76 | 11.94 | -9.27% | |
| 13.70 | 14.00 | 13.14 | 13.16 | -4.50% | |
| 14.11 | 14.11 | 13.70 | 13.78 | -1.85% | |
| 14.30 | 14.33 | 13.84 | 14.04 | -1.82% | |
| 14.64 | 14.64 | 13.93 | 14.30 | -2.32% | |
| 13.87 | 14.72 | 13.73 | 14.64 | +6.86% | |
| 14.31 | 14.31 | 13.32 | 13.70 | -3.93% | |
| 14.69 | 15.39 | 14.02 | 14.26 | -4.55% | |
| 14.82 | 15.25 | 14.79 | 14.94 | +1.98% | |
| 14.16 | 14.79 | 14.13 | 14.65 | +3.39% | |
| 13.82 | 14.18 | 13.53 | 14.17 | +4.27% | |
| 13.84 | 14.09 | 13.54 | 13.59 | -2.58% | |
| 14.02 | 14.43 | 13.67 | 13.95 | -2.31% | |
| 14.90 | 14.96 | 13.74 | 14.28 | -4.16% | |
| 14.83 | 15.35 | 14.57 | 14.90 | +1.29% | |
| 15.14 | 15.37 | 14.66 | 14.71 | -3.79% | |
| 15.98 | 16.21 | 15.07 | 15.29 | -4.50% | |
| 16.69 | 16.89 | 16.00 | 16.01 | -3.50% | |
| 16.60 | 16.85 | 16.23 | 16.59 | +0.18% | |
| 15.89 | 16.61 | 15.89 | 16.56 | +4.35% | |
| 15.74 | 15.97 | 15.70 | 15.87 | +0.32% | |
| 15.88 | 15.93 | 15.60 | 15.82 | +0.51% | |
| 16.38 | 16.50 | 15.65 | 15.74 | -3.91% | |
| 16.87 | 17.05 | 16.23 | 16.38 | -3.65% | |
| 17.32 | 17.45 | 17.00 | 17.00 | -2.35% | |
| 17.57 | 17.87 | 17.32 | 17.41 | -0.80% | |
| 17.97 | 18.12 | 17.35 | 17.55 | -2.50% | |
| 18.01 | 18.22 | 17.79 | 18.00 | -0.28% | |
| 18.40 | 18.46 | 18.02 | 18.05 | -2.22% | |
| 18.33 | 18.53 | 17.78 | 18.46 | +0.60% | |
| 18.75 | 18.75 | 18.24 | 18.35 | -2.29% | |
| 18.42 | 18.80 | 18.35 | 18.78 | +2.07% | |
| 18.00 | 18.45 | 17.74 | 18.40 | +1.88% | |
| 17.85 | 18.34 | 17.80 | 18.06 | +1.23% | |
| 18.04 | 18.21 | 17.64 | 17.84 | -1.05% | |
| 18.01 | 18.28 | 17.86 | 18.03 | +0.22% | |
| 18.25 | 18.33 | 17.94 | 17.99 | -1.37% | |
| 18.19 | 18.48 | 18.19 | 18.24 | -0.92% | |
| 18.74 | 18.78 | 18.30 | 18.41 | -1.76% | |
| 18.80 | 18.94 | 18.63 | 18.74 | -0.74% | |
| 19.09 | 19.37 | 18.81 | 18.88 | -1.87% | |
| 19.32 | 19.39 | 19.02 | 19.24 | +0.16% | |
| 18.70 | 19.28 | 18.60 | 19.21 | +2.73% | |
| 18.59 | 18.78 | 18.41 | 18.70 | +1.74% | |
| 18.20 | 18.44 | 18.14 | 18.38 | +0.82% | |
| 17.66 | 18.37 | 17.66 | 18.23 | +2.13% | |
| 18.77 | 18.84 | 17.84 | 17.85 | -5.15% | |
| 19.06 | 19.17 | 18.72 | 18.82 | -1.26% | |
| 18.35 | 19.18 | 18.35 | 19.06 | +3.03% | |
| 18.39 | 18.63 | 18.19 | 18.50 | +0.60% | |
| 18.03 | 18.65 | 18.00 | 18.39 | +1.60% | |
| 18.40 | 18.49 | 17.96 | 18.10 | -0.98% | |
| 18.19 | 18.37 | 18.02 | 18.28 | +0.44% | |
| 18.08 | 18.28 | 17.93 | 18.20 | +1.11% | |
| 17.78 | 18.10 | 17.48 | 18.00 | +1.07% | |
| 17.24 | 18.07 | 17.24 | 17.81 | +3.91% | |
| 16.71 | 17.17 | 16.57 | 17.14 | +1.66% | |
| 16.91 | 16.94 | 16.76 | 16.86 | +0.18% | |
| 16.81 | 16.95 | 16.60 | 16.83 | +0.18% | |
| 16.80 | 16.95 | 16.66 | 16.80 | -0.47% | |
| 16.99 | 17.07 | 16.79 | 16.88 | 0.00% | |
| 17.30 | 17.30 | 16.53 | 16.88 | -3.21% | |
| 17.99 | 18.22 | 17.27 | 17.44 | -1.25% | |
| 18.40 | 18.40 | 17.52 | 17.66 | -3.50% | |
| 17.98 | 18.49 | 17.81 | 18.30 | +0.72% | |
| 18.33 | 18.68 | 18.05 | 18.17 | -1.52% | |
| 18.61 | 19.21 | 18.17 | 18.45 | -4.30% | |
| 18.80 | 19.98 | 18.20 | 19.28 | +20.73% | |
| 15.81 | 16.05 | 15.72 | 15.97 | +1.72% | |
| 15.66 | 15.75 | 15.42 | 15.70 | +0.58% | |
| 15.53 | 15.69 | 15.25 | 15.61 | +1.36% | |
| 15.00 | 15.46 | 14.98 | 15.40 | +0.92% | |
| 15.95 | 16.07 | 15.24 | 15.26 | -4.92% | |
| 16.00 | 16.23 | 15.92 | 16.05 | +0.94% | |
| 16.14 | 16.45 | 15.78 | 15.90 | -4.33% | |
| 17.00 | 17.18 | 16.60 | 16.62 | -2.58% | |
| 17.17 | 17.44 | 16.74 | 17.06 | -0.64% | |
| 17.29 | 17.56 | 17.02 | 17.17 | -1.27% | |
| 18.30 | 18.37 | 17.30 | 17.39 | -5.95% | |
| 18.56 | 18.63 | 18.33 | 18.49 | -0.05% | |
| 18.76 | 18.88 | 18.36 | 18.50 | -0.86% | |
| 18.57 | 18.79 | 18.43 | 18.66 | +1.30% | |
| 17.92 | 18.43 | 17.75 | 18.42 | +3.60% | |
| 18.35 | 18.48 | 17.66 | 17.78 | -3.89% | |
| 18.00 | 18.53 | 17.86 | 18.50 | +2.49% | |
| 18.46 | 18.52 | 17.88 | 18.05 | -0.72% | |
| 17.88 | 18.34 | 17.80 | 18.18 | +0.41% | |
| 19.29 | 19.43 | 18.04 | 18.11 | -6.19% | |
| 19.56 | 19.64 | 19.11 | 19.30 | -0.77% | |
| 19.28 | 19.55 | 19.03 | 19.45 | -0.56% | |
| 19.25 | 19.60 | 19.16 | 19.56 | +2.41% | |
| 19.38 | 19.64 | 18.89 | 19.10 | +0.26% | |
| 19.20 | 19.49 | 18.82 | 19.05 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CLBT chart for longer ranges.