5 DAY PERFORMANCE
-2.87%
1 MONTH PERFORMANCE
-16.35%
3 MONTH PERFORMANCE
-22.30%
6 MONTH PERFORMANCE
-12.00%
YEAR-TO-DATE PERFORMANCE
-21.13%
1 YEAR PERFORMANCE
-29.92%
Cellebrite DI Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $14.30 | $14.23 (-0.48%) | $14.33 | $13.84 | 739.47 K | $3.78 B |
| 02/17/2026 | $14.64 | $14.30 (-2.32%) | $14.64 | $13.93 | 1.92 M | $3.80 B |
| 02/13/2026 | $13.87 | $14.64 (5.55%) | $14.72 | $13.73 | 2.25 M | $3.89 B |
| 02/12/2026 | $14.31 | $13.70 (-4.26%) | $14.31 | $13.32 | 3.48 M | $3.64 B |
| 02/11/2026 | $14.69 | $14.26 (-2.93%) | $15.39 | $14.02 | 3.58 M | $3.79 B |
| 02/10/2026 | $14.82 | $14.94 (0.81%) | $15.25 | $14.79 | 2.26 M | $3.97 B |
| 02/09/2026 | $14.16 | $14.65 (3.46%) | $14.79 | $14.13 | 2.01 M | $3.89 B |
| 02/06/2026 | $13.82 | $14.17 (2.53%) | $14.18 | $13.53 | 2.13 M | $3.58 B |
| 02/05/2026 | $13.84 | $13.59 (-1.81%) | $14.09 | $13.54 | 1.64 M | $3.43 B |
| 02/04/2026 | $14.02 | $13.95 (-0.5%) | $14.43 | $13.67 | 3.55 M | $3.52 B |
| 02/03/2026 | $14.90 | $14.28 (-4.16%) | $14.96 | $13.74 | 3.53 M | $3.60 B |
| 02/02/2026 | $14.83 | $14.90 (0.47%) | $15.35 | $14.57 | 1.93 M | $3.76 B |
| 01/30/2026 | $15.14 | $14.71 (-2.84%) | $15.37 | $14.66 | 2.13 M | $3.71 B |
| 01/29/2026 | $15.98 | $15.29 (-4.32%) | $16.21 | $15.07 | 2.73 M | $3.86 B |
| 01/28/2026 | $16.69 | $16.01 (-4.07%) | $16.89 | $16.00 | 2.18 M | $4.04 B |
| 01/27/2026 | $16.60 | $16.59 (-0.06%) | $16.85 | $16.23 | 1.88 M | $4.19 B |
| 01/26/2026 | $15.89 | $16.56 (4.22%) | $16.61 | $15.89 | 1.17 M | $4.18 B |
| 01/23/2026 | $15.74 | $15.87 (0.83%) | $15.97 | $15.70 | 1.04 M | $4.01 B |
| 01/22/2026 | $15.88 | $15.82 (-0.38%) | $15.93 | $15.60 | 1.57 M | $3.99 B |
| 01/21/2026 | $16.38 | $15.74 (-3.91%) | $16.50 | $15.65 | 3.78 M | $3.97 B |
| 01/20/2026 | $16.87 | $16.38 (-2.9%) | $17.05 | $16.23 | 1.51 M | $4.13 B |
| 01/16/2026 | $17.32 | $17.00 (-1.85%) | $17.45 | $17.00 | 1.87 M | $4.29 B |
| 01/15/2026 | $17.57 | $17.41 (-0.91%) | $17.86 | $17.32 | 1.31 M | $4.39 B |
| 01/14/2026 | $17.97 | $17.55 (-2.34%) | $18.11 | $17.35 | 966.88 K | $4.43 B |
| 01/13/2026 | $18.01 | $18.00 (-0.06%) | $18.22 | $17.79 | 578.24 K | $4.54 B |
| 01/12/2026 | $18.40 | $18.05 (-1.9%) | $18.46 | $18.02 | 710.30 K | $4.56 B |
| 01/09/2026 | $18.33 | $18.46 (0.71%) | $18.53 | $17.77 | 822.90 K | $4.66 B |
| 01/08/2026 | $18.75 | $18.35 (-2.13%) | $18.75 | $18.24 | 657.64 K | $4.63 B |
| 01/07/2026 | $18.42 | $18.78 (1.95%) | $18.80 | $18.35 | 761.73 K | $4.74 B |
| 01/06/2026 | $18.00 | $18.40 (2.22%) | $18.45 | $17.74 | 885.82 K | $4.64 B |
| 01/05/2026 | $17.85 | $18.06 (1.18%) | $18.34 | $17.80 | 495.03 K | $4.56 B |
| 01/02/2026 | $18.04 | $17.84 (-1.11%) | $18.21 | $17.64 | 1.17 M | $4.29 B |
| 12/31/2025 | $18.01 | $18.03 (0.11%) | $18.28 | $17.86 | 545.90 K | $4.33 B |
| 12/30/2025 | $18.25 | $17.99 (-1.42%) | $18.33 | $17.94 | 504.20 K | $4.32 B |
| 12/29/2025 | $18.19 | $18.24 (0.27%) | $18.48 | $18.19 | 367.64 K | $4.38 B |
| 12/26/2025 | $18.74 | $18.41 (-1.76%) | $18.78 | $18.30 | 598.33 K | $4.43 B |
| 12/24/2025 | $18.80 | $18.74 (-0.32%) | $18.94 | $18.63 | 230.30 K | $4.50 B |
| 12/23/2025 | $19.09 | $18.88 (-1.1%) | $19.37 | $18.81 | 769.80 K | $4.54 B |
| 12/22/2025 | $19.32 | $19.24 (-0.41%) | $19.39 | $19.02 | 759.66 K | $4.62 B |
| 12/19/2025 | $18.70 | $19.21 (2.73%) | $19.28 | $18.60 | 1.22 M | $4.62 B |
| 12/18/2025 | $18.59 | $18.70 (0.59%) | $18.78 | $18.41 | 988.51 K | $4.49 B |
| 12/17/2025 | $18.20 | $18.38 (0.99%) | $18.43 | $18.14 | 628.02 K | $4.42 B |
| 12/16/2025 | $17.66 | $18.23 (3.23%) | $18.37 | $17.66 | 747.30 K | $4.38 B |
| 12/15/2025 | $18.77 | $17.85 (-4.9%) | $18.84 | $17.84 | 1.23 M | $4.29 B |
| 12/12/2025 | $19.06 | $18.82 (-1.26%) | $19.17 | $18.72 | 1.89 M | $4.52 B |
| 12/11/2025 | $18.35 | $19.06 (3.87%) | $19.18 | $18.35 | 1.72 M | $4.58 B |
| 12/10/2025 | $18.39 | $18.50 (0.6%) | $18.63 | $18.19 | 967.18 K | $4.45 B |
| 12/09/2025 | $18.03 | $18.39 (2%) | $18.65 | $18.00 | 1.70 M | $4.42 B |
| 12/08/2025 | $18.40 | $18.10 (-1.63%) | $18.49 | $17.96 | 625.72 K | $4.35 B |
| 12/05/2025 | $18.19 | $18.28 (0.49%) | $18.37 | $18.02 | 731.96 K | $4.39 B |
| 12/04/2025 | $18.08 | $18.20 (0.66%) | $18.28 | $17.93 | 698.70 K | $4.37 B |
| 12/03/2025 | $17.78 | $18.00 (1.24%) | $18.10 | $17.48 | 1.01 M | $4.33 B |
| 12/02/2025 | $17.24 | $17.81 (3.31%) | $18.07 | $17.24 | 1.63 M | $4.28 B |
| 12/01/2025 | $16.71 | $17.14 (2.57%) | $17.17 | $16.57 | 1.13 M | $4.12 B |
| 11/28/2025 | $16.91 | $16.86 (-0.3%) | $16.94 | $16.76 | 482.62 K | $4.05 B |
| 11/26/2025 | $16.81 | $16.83 (0.12%) | $16.95 | $16.60 | 1.01 M | $4.05 B |
| 11/25/2025 | $16.80 | $16.80 (0%) | $16.95 | $16.66 | 1.26 M | $4.04 B |
| 11/24/2025 | $16.99 | $16.88 (-0.65%) | $17.07 | $16.79 | 718.73 K | $4.06 B |
| 11/21/2025 | $17.30 | $16.88 (-2.43%) | $17.30 | $16.52 | 2.26 M | $4.06 B |
| 11/20/2025 | $17.99 | $17.44 (-3.06%) | $18.22 | $17.27 | 1.14 M | $4.19 B |
| 11/19/2025 | $18.40 | $17.66 (-4.02%) | $18.40 | $17.52 | 1.24 M | $4.24 B |
| 11/18/2025 | $17.98 | $18.30 (1.78%) | $18.49 | $17.81 | 1.46 M | $4.40 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.
