5 DAY PERFORMANCE
+2.21%
1 MONTH PERFORMANCE
-0.22%
3 MONTH PERFORMANCE
-3.35%
6 MONTH PERFORMANCE
+25.15%
YEAR-TO-DATE PERFORMANCE
+2.38%
1 YEAR PERFORMANCE
-14.42%
Cellebrite DI Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $18.33 | $18.17 (-0.87%) | $18.68 | $18.05 | 1.90 M | $4.37 B |
| 11/14/2025 | $18.61 | $18.45 (-0.86%) | $19.21 | $18.17 | 2.16 M | $4.43 B |
| 11/13/2025 | $18.80 | $19.28 (2.55%) | $19.98 | $18.20 | 5.00 M | $4.63 B |
| 11/12/2025 | $15.81 | $15.97 (1.01%) | $16.05 | $15.72 | 1.61 M | $3.84 B |
| 11/11/2025 | $15.66 | $15.70 (0.26%) | $15.75 | $15.42 | 995.70 K | $3.77 B |
| 11/10/2025 | $15.53 | $15.61 (0.52%) | $15.69 | $15.25 | 1.14 M | $3.75 B |
| 11/07/2025 | $15.00 | $15.40 (2.67%) | $15.46 | $14.98 | 1.35 M | $3.70 B |
| 11/06/2025 | $15.95 | $15.26 (-4.33%) | $16.07 | $15.24 | 960.27 K | $3.67 B |
| 11/05/2025 | $16.00 | $16.05 (0.31%) | $16.23 | $15.92 | 851.61 K | $3.86 B |
| 11/04/2025 | $16.14 | $15.90 (-1.49%) | $16.45 | $15.78 | 1.39 M | $3.82 B |
| 11/03/2025 | $17.00 | $16.62 (-2.24%) | $17.18 | $16.60 | 1.48 M | $3.99 B |
| 10/31/2025 | $17.17 | $17.06 (-0.64%) | $17.44 | $16.74 | 1.58 M | $4.10 B |
| 10/30/2025 | $17.29 | $17.17 (-0.69%) | $17.56 | $17.02 | 1.84 M | $4.13 B |
| 10/29/2025 | $18.30 | $17.39 (-4.97%) | $18.36 | $17.30 | 1.98 M | $4.18 B |
| 10/28/2025 | $18.56 | $18.49 (-0.38%) | $18.63 | $18.33 | 891.11 K | $4.44 B |
| 10/27/2025 | $18.76 | $18.50 (-1.39%) | $18.88 | $18.36 | 989.40 K | $4.45 B |
| 10/24/2025 | $18.57 | $18.66 (0.48%) | $18.79 | $18.43 | 699.59 K | $4.49 B |
| 10/23/2025 | $17.92 | $18.42 (2.79%) | $18.43 | $17.75 | 1.00 M | $4.43 B |
| 10/22/2025 | $18.35 | $17.78 (-3.11%) | $18.48 | $17.66 | 698.09 K | $4.27 B |
| 10/21/2025 | $18.00 | $18.50 (2.78%) | $18.52 | $17.86 | 1.10 M | $4.45 B |
| 10/20/2025 | $18.46 | $18.05 (-2.22%) | $18.52 | $17.88 | 1.29 M | $4.34 B |
| 10/17/2025 | $17.88 | $18.18 (1.68%) | $18.34 | $17.80 | 963.55 K | $4.37 B |
| 10/16/2025 | $19.29 | $18.11 (-6.12%) | $19.43 | $18.04 | 2.01 M | $4.35 B |
| 10/15/2025 | $19.56 | $19.30 (-1.33%) | $19.64 | $19.11 | 1.23 M | $4.64 B |
| 10/14/2025 | $19.28 | $19.45 (0.88%) | $19.55 | $19.03 | 1.05 M | $4.67 B |
| 10/13/2025 | $19.25 | $19.56 (1.61%) | $19.60 | $19.16 | 999.83 K | $4.70 B |
| 10/10/2025 | $19.38 | $19.10 (-1.44%) | $19.64 | $18.89 | 2.95 M | $4.59 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.
