-
5 DAY PERFORMANCE
+7.29% -
1 MONTH PERFORMANCE
+4.63% -
3 MONTH PERFORMANCE
+14.26% -
6 MONTH PERFORMANCE
+60.52% -
YEAR-TO-DATE PERFORMANCE
+119.28% -
1 YEAR PERFORMANCE
+133.87%
Cellebrite DI Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $18.73 | $19.00 (1.44%) | $19.26 | $18.72 | 1.24 M | $3.97 B |
| 11/19/2024 | $17.40 | $18.76 (7.82%) | $18.78 | $17.27 | 1.55 M | $3.92 B |
| 11/18/2024 | $17.88 | $17.47 (-2.29%) | $17.89 | $17.25 | 1.14 M | $3.65 B |
| 11/15/2024 | $17.93 | $17.70 (-1.28%) | $17.93 | $17.50 | 852,029 | $3.69 B |
| 11/14/2024 | $17.99 | $17.96 (-0.17%) | $18.27 | $17.45 | 1.98 M | $3.75 B |
| 11/13/2024 | $18.70 | $17.81 (-4.76%) | $18.70 | $17.76 | 2.09 M | $3.72 B |
| 11/12/2024 | $18.14 | $18.58 (2.43%) | $18.99 | $18.14 | 1.86 M | $3.88 B |
| 11/11/2024 | $18.59 | $18.37 (-1.18%) | $18.68 | $17.91 | 1.86 M | $3.83 B |
| 11/08/2024 | $18.80 | $18.61 (-1.01%) | $18.94 | $18.41 | 1.43 M | $3.88 B |
| 11/07/2024 | $19.21 | $18.79 (-2.19%) | $19.30 | $18.58 | 1.83 M | $3.92 B |
| 11/06/2024 | $19.67 | $19.09 (-2.95%) | $21.00 | $18.01 | 3.73 M | $3.98 B |
| 11/05/2024 | $18.75 | $19.15 (2.13%) | $19.77 | $18.75 | 2.58 M | $4.00 B |
| 11/04/2024 | $18.43 | $18.55 (0.65%) | $18.63 | $18.07 | 1.18 M | $3.87 B |
| 11/01/2024 | $18.29 | $18.53 (1.31%) | $18.59 | $18.18 | 1.16 M | $3.69 B |
| 10/31/2024 | $18.17 | $18.15 (-0.11%) | $18.41 | $17.93 | 1.22 M | $3.61 B |
| 10/30/2024 | $18.50 | $18.36 (-0.76%) | $18.63 | $18.21 | 954,780 | $3.65 B |
| 10/29/2024 | $18.13 | $18.48 (1.93%) | $18.50 | $17.97 | 853,924 | $3.68 B |
| 10/28/2024 | $18.29 | $18.24 (-0.27%) | $18.61 | $18.20 | 1.01 M | $3.63 B |
| 10/25/2024 | $18.08 | $18.29 (1.16%) | $18.29 | $17.93 | 1.08 M | $3.64 B |
| 10/24/2024 | $18.00 | $17.94 (-0.33%) | $18.07 | $17.71 | 1.02 M | $3.57 B |
| 10/23/2024 | $18.05 | $17.91 (-0.78%) | $18.26 | $17.85 | 438,928 | $3.56 B |
| 10/22/2024 | $18.15 | $18.05 (-0.55%) | $18.21 | $17.95 | 853,904 | $3.59 B |
| 10/21/2024 | $18.15 | $18.15 (0%) | $18.23 | $17.86 | 1.08 M | $3.61 B |
| 10/18/2024 | $18.60 | $18.15 (-2.42%) | $18.76 | $18.14 | 1.24 M | $3.61 B |
| 10/17/2024 | $18.20 | $18.49 (1.59%) | $18.51 | $18.04 | 1.08 M | $3.68 B |
| 10/16/2024 | $18.21 | $18.16 (-0.27%) | $18.45 | $17.94 | 1.21 M | $3.61 B |
| 10/15/2024 | $18.09 | $18.09 (0%) | $18.26 | $17.65 | 1.70 M | $3.60 B |
| 10/14/2024 | $18.11 | $18.06 (-0.28%) | $18.37 | $17.89 | 742,682 | $3.59 B |
| 10/11/2024 | $17.77 | $18.06 (1.63%) | $18.44 | $17.77 | 1.55 M | $3.59 B |
| 10/10/2024 | $18.14 | $17.74 (-2.21%) | $18.27 | $17.69 | 1.43 M | $3.53 B |
| 10/09/2024 | $18.25 | $18.11 (-0.77%) | $18.73 | $18.03 | 1.26 M | $3.60 B |
| 10/08/2024 | $17.67 | $18.14 (2.66%) | $18.22 | $17.55 | 1.37 M | $3.61 B |
| 10/07/2024 | $17.30 | $17.68 (2.2%) | $18.00 | $17.16 | 2.04 M | $3.52 B |
| 10/04/2024 | $17.01 | $17.31 (1.76%) | $17.35 | $16.79 | 1.19 M | $3.44 B |
| 10/03/2024 | $16.53 | $16.55 (0.12%) | $16.87 | $16.40 | 1.27 M | $3.29 B |
| 10/02/2024 | $16.34 | $16.68 (2.08%) | $16.85 | $16.21 | 1.10 M | $3.32 B |
| 10/01/2024 | $16.96 | $16.52 (-2.59%) | $17.00 | $16.37 | 647,300 | $3.29 B |
| 09/30/2024 | $16.74 | $16.84 (0.6%) | $17.15 | $16.70 | 1.17 M | $3.35 B |
| 09/27/2024 | $17.22 | $16.85 (-2.15%) | $17.25 | $16.72 | 529,122 | $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 |