5 DAY PERFORMANCE
-3.08%
1 MONTH PERFORMANCE
-16.01%
3 MONTH PERFORMANCE
-9.10%
6 MONTH PERFORMANCE
-17.34%
YEAR-TO-DATE PERFORMANCE
-24.29%
1 YEAR PERFORMANCE
+56.62%
Cellebrite DI Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $16.76 | $16.68 (-0.48%) | $16.78 | $16.40 | 1.83 M | $3.89 B |
| 05/29/2025 | $17.07 | $16.78 (-1.7%) | $17.10 | $16.72 | 1.01 M | $3.91 B |
| 05/28/2025 | $17.20 | $16.97 (-1.34%) | $17.25 | $16.94 | 1.14 M | $3.96 B |
| 05/27/2025 | $17.41 | $17.16 (-1.44%) | $17.55 | $17.09 | 1.31 M | $4.00 B |
| 05/23/2025 | $16.57 | $17.21 (3.86%) | $17.51 | $16.47 | 1.55 M | $4.01 B |
| 05/22/2025 | $16.89 | $16.71 (-1.07%) | $17.01 | $16.69 | 1.24 M | $3.90 B |
| 05/21/2025 | $17.00 | $16.89 (-0.65%) | $17.04 | $16.72 | 1.38 M | $3.94 B |
| 05/20/2025 | $17.10 | $17.05 (-0.29%) | $17.43 | $16.96 | 1.49 M | $3.98 B |
| 05/19/2025 | $17.21 | $17.02 (-1.1%) | $17.24 | $16.93 | 1.19 M | $3.97 B |
| 05/16/2025 | $17.17 | $17.41 (1.4%) | $17.50 | $17.04 | 1.85 M | $4.06 B |
| 05/15/2025 | $17.66 | $17.27 (-2.21%) | $17.67 | $16.89 | 1.77 M | $4.03 B |
| 05/14/2025 | $16.91 | $17.81 (5.32%) | $18.85 | $16.60 | 5.35 M | $4.15 B |
| 05/13/2025 | $19.77 | $20.12 (1.77%) | $20.45 | $19.62 | 1.20 M | $4.69 B |
| 05/12/2025 | $20.00 | $19.85 (-0.75%) | $20.10 | $19.20 | 1.16 M | $4.63 B |
| 05/09/2025 | $19.37 | $19.84 (2.43%) | $19.91 | $19.16 | 913.03 K | $4.63 B |
| 05/08/2025 | $19.38 | $19.28 (-0.52%) | $19.55 | $19.13 | 894.87 K | $4.50 B |
| 05/07/2025 | $19.33 | $19.08 (-1.29%) | $19.46 | $18.78 | 1.07 M | $4.45 B |
| 05/06/2025 | $19.50 | $19.47 (-0.15%) | $19.66 | $18.96 | 1.01 M | $4.54 B |
| 05/05/2025 | $20.01 | $19.71 (-1.5%) | $20.04 | $19.69 | 1.00 M | $4.60 B |
| 05/02/2025 | $20.04 | $20.14 (0.5%) | $20.53 | $20.01 | 762.10 K | $4.70 B |
| 05/01/2025 | $20.22 | $19.86 (-1.78%) | $20.30 | $19.76 | 856.40 K | $4.63 B |
| 04/30/2025 | $19.85 | $19.79 (-0.3%) | $20.02 | $19.39 | 1.36 M | $4.62 B |
| 04/29/2025 | $19.77 | $20.10 (1.67%) | $20.22 | $19.51 | 470.00 K | $4.69 B |
| 04/28/2025 | $19.69 | $19.78 (0.46%) | $19.88 | $19.46 | 609.07 K | $4.61 B |
| 04/25/2025 | $19.50 | $19.64 (0.72%) | $19.66 | $19.32 | 468.70 K | $4.58 B |
| 04/24/2025 | $19.20 | $19.56 (1.87%) | $19.70 | $19.20 | 525.75 K | $4.56 B |
| 04/23/2025 | $19.16 | $19.06 (-0.52%) | $19.59 | $18.90 | 849.45 K | $4.45 B |
| 04/22/2025 | $18.44 | $18.39 (-0.27%) | $18.57 | $18.15 | 825.24 K | $4.29 B |
| 04/21/2025 | $18.73 | $18.19 (-2.88%) | $18.91 | $17.73 | 798.49 K | $4.24 B |
| 04/17/2025 | $19.03 | $18.90 (-0.68%) | $19.18 | $18.56 | 886.31 K | $4.41 B |
| 04/16/2025 | $19.15 | $19.03 (-0.63%) | $19.29 | $18.73 | 650.10 K | $4.44 B |
| 04/15/2025 | $19.16 | $19.34 (0.94%) | $19.35 | $18.99 | 769.99 K | $4.51 B |
| 04/14/2025 | $19.61 | $19.05 (-2.86%) | $19.80 | $18.81 | 939.31 K | $4.44 B |
| 04/11/2025 | $18.93 | $19.22 (1.53%) | $19.28 | $18.36 | 1.12 M | $4.48 B |
| 04/10/2025 | $18.98 | $18.82 (-0.84%) | $19.04 | $18.32 | 991.20 K | $4.39 B |
| 04/09/2025 | $17.63 | $18.98 (7.66%) | $19.56 | $17.45 | 1.41 M | $4.43 B |
| 04/08/2025 | $18.70 | $17.75 (-5.08%) | $18.94 | $17.47 | 874.67 K | $4.14 B |
| 04/07/2025 | $16.81 | $17.94 (6.72%) | $18.30 | $16.41 | 1.29 M | $4.18 B |
| 04/04/2025 | $18.06 | $17.71 (-1.94%) | $18.43 | $17.43 | 1.39 M | $4.13 B |
| 04/03/2025 | $18.82 | $18.77 (-0.27%) | $19.26 | $18.47 | 1.13 M | $4.38 B |
| 04/02/2025 | $18.98 | $19.83 (4.48%) | $20.11 | $18.77 | 996.18 K | $4.63 B |
| 04/01/2025 | $19.23 | $19.25 (0.1%) | $19.72 | $19.10 | 1.28 M | $4.49 B |
| 03/31/2025 | $19.02 | $19.43 (2.16%) | $19.46 | $18.75 | 1.25 M | $4.53 B |
| 03/28/2025 | $19.45 | $19.46 (0.05%) | $19.51 | $19.07 | 902.13 K | $4.54 B |
| 03/27/2025 | $19.62 | $19.61 (-0.05%) | $19.74 | $19.28 | 920.04 K | $4.57 B |
| 03/26/2025 | $20.82 | $19.95 (-4.18%) | $20.86 | $19.73 | 1.17 M | $4.65 B |
| 03/25/2025 | $19.99 | $20.61 (3.1%) | $20.65 | $19.90 | 1.51 M | $4.81 B |
| 03/24/2025 | $19.55 | $19.88 (1.69%) | $19.94 | $19.53 | 1.36 M | $4.64 B |
| 03/21/2025 | $18.81 | $19.23 (2.23%) | $19.29 | $18.73 | 944.40 K | $4.49 B |
| 03/20/2025 | $18.74 | $19.04 (1.6%) | $19.15 | $18.50 | 850.31 K | $4.44 B |
| 03/19/2025 | $18.46 | $19.01 (2.98%) | $19.25 | $18.38 | 1.37 M | $4.43 B |
| 03/18/2025 | $18.55 | $18.52 (-0.16%) | $18.60 | $18.17 | 955.95 K | $4.32 B |
| 03/17/2025 | $18.33 | $18.66 (1.8%) | $18.77 | $18.02 | 1.44 M | $4.35 B |
| 03/14/2025 | $17.62 | $18.25 (3.58%) | $18.30 | $17.24 | 1.48 M | $4.26 B |
| 03/13/2025 | $17.40 | $17.28 (-0.69%) | $17.53 | $17.00 | 976.66 K | $4.03 B |
| 03/12/2025 | $17.45 | $17.62 (0.97%) | $18.24 | $17.30 | 1.15 M | $4.11 B |
| 03/11/2025 | $16.89 | $17.23 (2.01%) | $17.48 | $16.63 | 1.50 M | $4.02 B |
| 03/10/2025 | $17.16 | $16.78 (-2.21%) | $17.30 | $16.17 | 2.80 M | $3.91 B |
| 03/07/2025 | $17.40 | $17.57 (0.98%) | $17.80 | $16.80 | 1.22 M | $4.10 B |
| 03/06/2025 | $18.22 | $17.49 (-4.01%) | $18.37 | $17.44 | 898.82 K | $4.08 B |
| 03/05/2025 | $18.05 | $18.34 (1.61%) | $18.48 | $17.96 | 746.00 K | $4.28 B |
| 03/04/2025 | $18.00 | $18.03 (0.17%) | $18.34 | $17.52 | 2.33 M | $4.21 B |
| 03/03/2025 | $18.72 | $18.35 (-1.98%) | $18.90 | $18.19 | 2.19 M | $4.28 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
