Cellebrite DI Ltd.
CLBTNASDAQTechnology● Active
$13.59
$-0.22(-1.59%)
Market Cap$3.4B
P/E Ratio—
52W High$19.98
52W Low$11.02
Cellebrite DI Ltd.（CLBT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
clbt · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$26.30
Feb 6, 2025
-47.5% from here
5-Year Low5Y
$3.80
Oct 3, 2022
+263.4% from low
IPO Priceadj.
$9.66
Nov 6, 2020
+43.0% since IPO
1 Year Ago
$16.62
Jun 9, 2025
-16.9% in 1Y
5 Years Ago
$9.91
Jun 8, 2021
+39.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CLBT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $14.49 | $14.49 | $13.80 | $13.81 | $13.81 | 1.2M | -4.69% |
| Jun 4, 2026 | $14.29 | $14.64 | $14.10 | $14.29 | $14.29 | 1.5M | +0.00% |
| Jun 3, 2026 | $14.69 | $14.72 | $13.97 | $14.18 | $14.18 | 1.6M | -3.47% |
| Jun 2, 2026 | $15.25 | $15.62 | $14.97 | $14.98 | $14.98 | 1.8M | -1.77% |
| Jun 1, 2026 | $14.80 | $16.11 | $14.80 | $15.87 | $15.87 | 5.2M | +7.23% |
| May 29, 2026 | $13.36 | $14.81 | $13.36 | $14.73 | $14.73 | 4.6M | +10.25% |
| May 28, 2026 | $12.89 | $13.54 | $12.65 | $13.20 | $13.20 | 1.7M | +2.40% |
| May 27, 2026 | $12.72 | $13.08 | $12.62 | $12.70 | $12.70 | 2.2M | -0.16% |
| May 26, 2026 | $13.06 | $13.19 | $12.77 | $12.89 | $12.89 | 1.5M | -1.30% |
| May 22, 2026 | $13.30 | $13.59 | $12.99 | $13.18 | $13.18 | 1.4M | -0.90% |
| May 21, 2026 | $13.35 | $13.36 | $12.95 | $13.17 | $13.17 | 1.6M | -1.35% |
| May 20, 2026 | $13.19 | $13.66 | $12.96 | $13.40 | $13.40 | 1.7M | +1.59% |
| May 19, 2026 | $13.89 | $14.05 | $13.45 | $13.46 | $13.46 | 2.9M | -3.10% |
| May 18, 2026 | $12.78 | $13.65 | $12.40 | $13.63 | $13.63 | 4.5M | +6.65% |
| May 15, 2026 | $12.90 | $13.18 | $12.53 | $12.98 | $12.98 | 3.5M | +0.62% |
| May 14, 2026 | $12.25 | $13.16 | $11.55 | $13.12 | $13.12 | 6.6M | +7.10% |
| May 13, 2026 | $12.88 | $12.88 | $12.09 | $12.10 | $12.10 | 3.0M | -6.06% |
| May 12, 2026 | $13.10 | $13.19 | $12.64 | $12.74 | $12.74 | 1.8M | -2.75% |
| May 11, 2026 | $13.50 | $13.63 | $12.97 | $13.05 | $13.05 | 1.3M | -3.33% |
| May 8, 2026 | $13.67 | $13.74 | $13.29 | $13.62 | $13.62 | 1.6M | -0.37% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CLBT
Jan 1 → Dec 31 · 6 years2026-23.4%$18.04 → $13.81
-23.4%
2025-18.5%$22.13 → $18.03
-18.5%
2024+156.8%$8.58 → $22.03
+156.8%
2023+97.3%$4.39 → $8.66
+97.3%
2022-47.5%$8.30 → $4.36
-47.5%
2021-19.0%$9.90 → $8.02
-19.0%
Best Year2024 · +156.8%
Worst Year2022 · -47.5%
Positive Years2 / 6
Avg Annual Return+24.3%
6Y Total Return+39.5%
6Y CAGR~+5.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.09+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$311.58+0.00%
Mkt Cap $4.58T
Microsoft Corporation
MSFT
$412.62+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.65+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$399.80+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$948.55+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$487.60+0.00%
Mkt Cap $795.1B
ASML Holding N.V.
ASML
$1,740.97+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$211.72+0.00%
Mkt Cap $608.9B
Intel Corporation
INTC
$109.63+0.00%
Mkt Cap $551.0BWhat If You Invested in CLBT?
If you invested $1,000 in CLBT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,430
Total Return+43.0%
CAGR~+6.1% / yr
Profit+$430
Based on Nov 6, 2020 · $9.66Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cellebrite DI Ltd.（CLBT）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $13.81。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CLBT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CLBT 历史股价FMP 日线复权 OHLCV