-
5 DAY PERFORMANCE
-2.54% -
1 MONTH PERFORMANCE
-0.88% -
3 MONTH PERFORMANCE
+41.09% -
6 MONTH PERFORMANCE
+52.17% -
YEAR-TO-DATE PERFORMANCE
+94.69% -
1 YEAR PERFORMANCE
+123.02%
Cellebrite DI Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $17.22 | $16.85 (-2.15%) | $17.25 | $16.72 | 529,109 | $3.35 B |
| 09/26/2024 | $16.75 | $17.22 (2.81%) | $17.38 | $16.52 | 780,304 | $3.43 B |
| 09/25/2024 | $17.01 | $16.63 (-2.23%) | $17.03 | $16.49 | 1.86 M | $3.31 B |
| 09/24/2024 | $17.40 | $16.86 (-3.1%) | $17.40 | $16.77 | 965,100 | $3.35 B |
| 09/23/2024 | $17.67 | $17.30 (-2.09%) | $17.74 | $17.27 | 526,438 | $3.44 B |
| 09/20/2024 | $17.33 | $17.40 (0.4%) | $17.56 | $17.25 | 777,404 | $3.46 B |
| 09/19/2024 | $17.68 | $17.44 (-1.36%) | $17.82 | $17.32 | 767,190 | $3.47 B |
| 09/18/2024 | $17.44 | $17.25 (-1.09%) | $17.62 | $17.24 | 405,905 | $3.43 B |
| 09/17/2024 | $17.60 | $17.46 (-0.8%) | $17.63 | $17.09 | 834,283 | $3.47 B |
| 09/16/2024 | $17.51 | $17.52 (0.06%) | $17.61 | $17.19 | 1.00 M | $3.49 B |
| 09/13/2024 | $16.96 | $17.51 (3.24%) | $17.54 | $16.96 | 741,600 | $3.48 B |
| 09/12/2024 | $16.63 | $16.96 (1.98%) | $17.02 | $16.53 | 792,100 | $3.37 B |
| 09/11/2024 | $16.43 | $16.64 (1.28%) | $16.73 | $16.14 | 747,400 | $3.31 B |
| 09/10/2024 | $16.50 | $16.51 (0.06%) | $16.71 | $16.28 | 489,281 | $3.28 B |
| 09/09/2024 | $16.48 | $16.42 (-0.36%) | $16.70 | $16.41 | 738,428 | $3.27 B |
| 09/06/2024 | $16.98 | $16.34 (-3.77%) | $16.98 | $16.04 | 1.57 M | $3.25 B |
| 09/05/2024 | $16.67 | $16.85 (1.08%) | $16.96 | $16.62 | 477,700 | $3.35 B |
| 09/04/2024 | $16.76 | $16.84 (0.48%) | $16.97 | $16.51 | 927,439 | $3.35 B |
| 09/03/2024 | $17.05 | $16.95 (-0.59%) | $17.29 | $16.75 | 1.60 M | $3.37 B |
| 08/30/2024 | $16.97 | $17.06 (0.53%) | $17.19 | $16.97 | 1.50 M | $3.39 B |
| 08/29/2024 | $17.16 | $16.96 (-1.17%) | $17.41 | $16.93 | 1.46 M | $3.37 B |
| 08/28/2024 | $17.46 | $17.01 (-2.58%) | $17.46 | $16.91 | 1.31 M | $3.38 B |
| 08/27/2024 | $16.79 | $17.40 (3.63%) | $17.48 | $16.79 | 1.65 M | $3.46 B |
| 08/26/2024 | $17.10 | $16.77 (-1.93%) | $17.11 | $16.68 | 1.71 M | $3.34 B |
| 08/23/2024 | $16.77 | $17.15 (2.27%) | $17.28 | $16.63 | 1.38 M | $3.41 B |
| 08/22/2024 | $16.80 | $16.73 (-0.42%) | $17.03 | $16.67 | 1.42 M | $3.33 B |
| 08/21/2024 | $16.74 | $16.62 (-0.72%) | $17.00 | $16.38 | 1.42 M | $3.31 B |
| 08/20/2024 | $16.34 | $16.78 (2.69%) | $16.84 | $16.28 | 2.21 M | $3.34 B |
| 08/19/2024 | $16.66 | $16.37 (-1.74%) | $16.89 | $16.33 | 2.17 M | $3.26 B |
| 08/16/2024 | $14.88 | $16.44 (10.48%) | $16.59 | $14.71 | 3.57 M | $3.27 B |
| 08/15/2024 | $15.60 | $14.96 (-4.1%) | $16.42 | $14.43 | 6.44 M | $2.98 B |
| 08/14/2024 | $13.81 | $13.94 (0.94%) | $14.07 | $13.78 | 1.67 M | $2.77 B |
| 08/13/2024 | $13.46 | $13.80 (2.53%) | $13.97 | $13.40 | 1.48 M | $2.75 B |
| 08/12/2024 | $13.50 | $13.34 (-1.19%) | $13.64 | $13.19 | 1.06 M | $2.63 B |
| 08/09/2024 | $13.28 | $13.55 (2.03%) | $13.71 | $13.24 | 1.21 M | $2.67 B |
| 08/08/2024 | $12.79 | $13.24 (3.52%) | $13.25 | $12.76 | 761,989 | $2.61 B |
| 08/07/2024 | $12.65 | $12.73 (0.63%) | $13.05 | $12.63 | 987,200 | $2.51 B |
| 08/06/2024 | $12.55 | $12.41 (-1.12%) | $12.64 | $12.26 | 1.17 M | $2.44 B |
| 08/05/2024 | $12.07 | $12.40 (2.73%) | $12.64 | $11.90 | 1.07 M | $2.44 B |
| 08/02/2024 | $13.09 | $12.98 (-0.84%) | $13.12 | $12.66 | 1.25 M | $2.55 B |
| 08/01/2024 | $13.85 | $13.39 (-3.32%) | $13.94 | $13.18 | 1.12 M | $2.64 B |
| 07/31/2024 | $13.70 | $13.70 (0%) | $13.92 | $13.67 | 1.16 M | $2.70 B |
| 07/30/2024 | $13.66 | $13.67 (0.07%) | $13.85 | $13.53 | 596,200 | $2.69 B |
| 07/29/2024 | $14.09 | $13.63 (-3.26%) | $14.11 | $13.60 | 912,629 | $2.68 B |
| 07/26/2024 | $13.87 | $13.98 (0.79%) | $14.05 | $13.84 | 1.60 M | $2.75 B |
| 07/25/2024 | $13.35 | $13.70 (2.62%) | $13.87 | $13.26 | 1.34 M | $2.70 B |
| 07/24/2024 | $13.49 | $13.27 (-1.63%) | $13.85 | $13.19 | 1.43 M | $2.61 B |
| 07/23/2024 | $13.20 | $13.54 (2.58%) | $13.55 | $13.08 | 2.15 M | $2.66 B |
| 07/22/2024 | $12.84 | $13.15 (2.41%) | $13.23 | $12.74 | 1.42 M | $2.59 B |
| 07/19/2024 | $12.67 | $12.55 (-0.95%) | $12.68 | $12.41 | 633,627 | $2.47 B |
| 07/18/2024 | $12.99 | $12.56 (-3.31%) | $13.11 | $12.40 | 1.92 M | $2.47 B |
| 07/17/2024 | $12.07 | $12.79 (5.97%) | $12.98 | $12.04 | 5.59 M | $2.52 B |
| 07/16/2024 | $11.85 | $12.06 (1.77%) | $12.12 | $11.77 | 1.32 M | $2.37 B |
| 07/15/2024 | $11.80 | $11.84 (0.34%) | $11.94 | $11.70 | 1.49 M | $2.33 B |
| 07/12/2024 | $11.71 | $11.73 (0.17%) | $11.80 | $11.65 | 643,442 | $2.31 B |
| 07/11/2024 | $11.70 | $11.71 (0.09%) | $11.72 | $11.50 | 1.35 M | $2.30 B |
| 07/10/2024 | $11.69 | $11.61 (-0.68%) | $11.76 | $11.47 | 1.47 M | $2.29 B |
| 07/09/2024 | $12.14 | $11.67 (-3.87%) | $12.17 | $11.56 | 1.11 M | $2.30 B |
| 07/08/2024 | $12.04 | $12.18 (1.16%) | $12.18 | $11.89 | 782,357 | $2.40 B |
| 07/05/2024 | $12.22 | $12.07 (-1.23%) | $12.30 | $12.05 | 3.64 M | $2.38 B |
| 07/03/2024 | $12.12 | $12.20 (0.66%) | $12.22 | $11.99 | 442,817 | $2.40 B |
| 07/02/2024 | $12.13 | $12.12 (-0.08%) | $12.19 | $12.01 | 716,877 | $2.39 B |
| 07/01/2024 | $12.00 | $12.14 (1.17%) | $12.17 | $11.88 | 1.42 M | $2.39 B |
| 06/28/2024 | $11.92 | $11.95 (0.25%) | $12.21 | $11.80 | 2.51 M | $2.35 B |