CLBT: Cellebrite DI Ltd. Ordinary Shares

As of Thursday, May 8th, 2025

$ 19.28

+0.20 +1.05%

Open: 19.38
High: 19.55
Low: 19.13
Volume: 894,787
Previous Close on Wednesday, May 7th, 2025

$ 19.08

-0.39 -2.00%

Open: 19.33
High: 19.46
Low: 18.78
Volume: 1,067,176

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 19.38 19.55 19.13 19.28 894,787 +0.20 +1.05
2025-05-07 19.33 19.46 18.78 19.08 1,067,176 -0.39 -2.00
2025-05-06 19.50 19.66 18.96 19.47 1,011,899 -0.24 -1.22
2025-05-05 20.01 20.04 19.69 19.71 1,004,440 -0.43 -2.14
2025-05-02 20.04 20.53 20.01 20.14 761,615 +0.28 +1.41
2025-05-01 20.22 20.30 19.76 19.86 856,227 +0.07 +0.35
2025-04-30 19.85 20.02 19.39 19.79 1,361,101 -0.31 -1.54
2025-04-29 19.77 20.22 19.51 20.10 469,781 +0.32 +1.62
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 20.53
On 2025-05-02		 18.78
On 2025-05-07		 -0.58 -2.92 20.53
On 2025-05-02		 18.78
On 2025-05-07		 -8.52 19.54
10D 20.53
On 2025-05-02		 18.78
On 2025-05-07		 -0.28 -1.43 20.53
On 2025-05-02		 18.78
On 2025-05-07		 -8.52 19.69
20D 20.53
On 2025-05-02		 17.73
On 2025-04-21		 0.30 1.58 19.80
On 2025-04-14		 17.73
On 2025-04-21		 -10.44 19.32
WTD 20.04
On 2025-05-05		 18.78
On 2025-05-07		 -0.86 -4.27 20.04
On 2025-05-05		 18.78
On 2025-05-07		 -6.29 19.39
MTD 20.53
On 2025-05-02		 18.78
On 2025-05-07		 -0.51 -2.58 20.53
On 2025-05-02		 18.78
On 2025-05-07		 -8.52 19.59
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
CLBT

Cellebrite DI Ltd. Ordinary Shares

19.28 +0.20 +1.05 894,787