5 DAY PERFORMANCE
+16.37%
1 MONTH PERFORMANCE
+13.28%
3 MONTH PERFORMANCE
+0.61%
6 MONTH PERFORMANCE
-20.92%
YEAR-TO-DATE PERFORMANCE
-17.19%
1 YEAR PERFORMANCE
-7.38%
Cellebrite DI Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $12.45 | $12.42 (-0.24%) | $12.79 | $12.17 | 1.96 M | $3.06 B |
| 06/18/2026 | $12.42 | $12.83 (3.3%) | $12.98 | $12.22 | 4.43 M | $3.16 B |
| 06/17/2026 | $12.78 | $12.47 (-2.43%) | $12.99 | $12.42 | 2.42 M | $3.07 B |
| 06/16/2026 | $12.96 | $12.81 (-1.16%) | $13.16 | $12.69 | 1.10 M | $3.16 B |
| 06/15/2026 | $12.95 | $13.05 (0.77%) | $13.24 | $12.88 | 1.57 M | $3.22 B |
| 06/12/2026 | $12.84 | $12.84 (0%) | $12.90 | $12.41 | 1.31 M | $3.16 B |
| 06/11/2026 | $12.80 | $12.84 (0.31%) | $12.99 | $12.55 | 1.30 M | $3.16 B |
| 06/10/2026 | $12.64 | $12.99 (2.77%) | $13.28 | $12.62 | 1.59 M | $3.20 B |
| 06/09/2026 | $13.11 | $12.98 (-0.99%) | $13.20 | $12.62 | 3.79 M | $3.20 B |
| 06/08/2026 | $13.81 | $13.43 (-2.75%) | $13.90 | $13.23 | 1.32 M | $3.31 B |
| 06/05/2026 | $14.49 | $13.81 (-4.69%) | $14.49 | $13.80 | 1.25 M | $3.40 B |
| 06/04/2026 | $14.29 | $14.29 (0%) | $14.64 | $14.10 | 1.50 M | $3.52 B |
| 06/03/2026 | $14.69 | $14.18 (-3.47%) | $14.72 | $13.97 | 1.55 M | $3.49 B |
| 06/02/2026 | $15.25 | $14.98 (-1.77%) | $15.62 | $14.97 | 1.77 M | $3.69 B |
| 06/01/2026 | $14.80 | $15.87 (7.23%) | $16.11 | $14.80 | 5.24 M | $3.91 B |
| 05/29/2026 | $13.36 | $14.73 (10.25%) | $14.81 | $13.36 | 4.60 M | $3.63 B |
| 05/28/2026 | $12.89 | $13.20 (2.4%) | $13.54 | $12.65 | 1.71 M | $3.25 B |
| 05/27/2026 | $12.72 | $12.70 (-0.16%) | $13.08 | $12.62 | 2.23 M | $3.13 B |
| 05/26/2026 | $13.06 | $12.89 (-1.3%) | $13.19 | $12.77 | 1.52 M | $3.18 B |
| 05/22/2026 | $13.30 | $13.18 (-0.9%) | $13.59 | $12.99 | 1.44 M | $3.25 B |
| 05/21/2026 | $13.35 | $13.17 (-1.35%) | $13.36 | $12.95 | 1.58 M | $3.25 B |
| 05/20/2026 | $13.19 | $13.40 (1.59%) | $13.66 | $12.96 | 1.68 M | $3.30 B |
| 05/19/2026 | $13.89 | $13.46 (-3.1%) | $14.05 | $13.45 | 2.85 M | $3.32 B |
| 05/18/2026 | $12.78 | $13.63 (6.65%) | $13.65 | $12.40 | 4.46 M | $3.36 B |
| 05/15/2026 | $12.90 | $12.98 (0.62%) | $13.18 | $12.53 | 3.48 M | $3.20 B |
| 05/14/2026 | $12.25 | $13.12 (7.1%) | $13.16 | $11.55 | 6.63 M | $3.23 B |
| 05/13/2026 | $12.88 | $12.10 (-6.06%) | $12.88 | $12.09 | 3.01 M | $2.98 B |
| 05/12/2026 | $13.10 | $12.74 (-2.75%) | $13.19 | $12.64 | 1.79 M | $3.14 B |
| 05/11/2026 | $13.50 | $13.05 (-3.33%) | $13.63 | $12.97 | 1.35 M | $3.22 B |
| 05/08/2026 | $13.67 | $13.62 (-0.37%) | $13.74 | $13.29 | 1.62 M | $3.36 B |
| 05/07/2026 | $13.50 | $13.81 (2.3%) | $13.98 | $13.50 | 1.81 M | $3.40 B |
| 05/06/2026 | $13.50 | $13.17 (-2.44%) | $13.64 | $13.07 | 1.42 M | $3.25 B |
| 05/05/2026 | $13.67 | $13.59 (-0.59%) | $13.76 | $13.42 | 1.49 M | $3.35 B |
| 05/04/2026 | $13.38 | $13.64 (1.94%) | $14.01 | $13.38 | 3.42 M | $3.36 B |
| 05/01/2026 | $13.30 | $13.35 (0.38%) | $13.55 | $12.98 | 3.65 M | $3.29 B |
| 04/30/2026 | $12.68 | $13.00 (2.52%) | $13.04 | $12.48 | 1.10 M | $3.20 B |
| 04/29/2026 | $12.66 | $12.71 (0.39%) | $12.75 | $12.43 | 831.00 K | $3.13 B |
| 04/28/2026 | $12.78 | $12.68 (-0.78%) | $12.95 | $12.51 | 1.61 M | $3.13 B |
| 04/27/2026 | $12.60 | $12.66 (0.48%) | $12.94 | $12.56 | 1.78 M | $3.12 B |
| 04/24/2026 | $12.85 | $12.70 (-1.17%) | $13.04 | $12.56 | 2.01 M | $3.13 B |
| 04/23/2026 | $12.83 | $12.73 (-0.78%) | $13.10 | $12.44 | 1.99 M | $3.14 B |
| 04/22/2026 | $13.51 | $13.30 (-1.55%) | $13.64 | $13.18 | 1.71 M | $3.28 B |
| 04/21/2026 | $13.50 | $13.25 (-1.85%) | $13.78 | $13.23 | 1.03 M | $3.27 B |
| 04/20/2026 | $13.05 | $13.38 (2.53%) | $13.51 | $13.05 | 1.62 M | $3.30 B |
| 04/17/2026 | $13.02 | $13.18 (1.23%) | $13.28 | $12.85 | 1.58 M | $3.25 B |
| 04/16/2026 | $13.00 | $12.71 (-2.23%) | $13.19 | $12.70 | 1.27 M | $3.13 B |
| 04/15/2026 | $11.97 | $12.51 (4.51%) | $12.62 | $11.97 | 978.86 K | $3.08 B |
| 04/14/2026 | $11.99 | $11.86 (-1.08%) | $12.29 | $11.68 | 2.33 M | $2.92 B |
| 04/13/2026 | $11.17 | $11.80 (5.64%) | $11.85 | $11.05 | 2.16 M | $2.91 B |
| 04/10/2026 | $12.38 | $11.03 (-10.9%) | $12.38 | $11.02 | 5.10 M | $2.72 B |
| 04/09/2026 | $13.24 | $12.41 (-6.27%) | $13.40 | $12.00 | 2.39 M | $3.06 B |
| 04/08/2026 | $14.68 | $13.43 (-8.51%) | $14.78 | $13.40 | 1.33 M | $3.31 B |
| 04/07/2026 | $14.00 | $14.15 (1.07%) | $14.24 | $13.86 | 876.00 K | $3.49 B |
| 04/06/2026 | $14.08 | $14.10 (0.14%) | $14.18 | $13.87 | 655.31 K | $3.48 B |
| 04/02/2026 | $13.66 | $14.00 (2.49%) | $14.00 | $13.52 | 626.83 K | $3.45 B |
| 04/01/2026 | $13.98 | $13.88 (-0.72%) | $13.99 | $13.47 | 1.11 M | $3.42 B |
| 03/31/2026 | $13.43 | $13.78 (2.61%) | $13.80 | $13.20 | 1.45 M | $3.40 B |
| 03/30/2026 | $13.18 | $13.23 (0.38%) | $13.57 | $13.00 | 7.99 M | $3.26 B |
| 03/27/2026 | $13.55 | $12.95 (-4.43%) | $13.59 | $12.91 | 2.38 M | $3.19 B |
| 03/26/2026 | $13.99 | $13.79 (-1.43%) | $14.52 | $13.68 | 1.46 M | $3.40 B |
| 03/25/2026 | $14.44 | $14.16 (-1.94%) | $14.64 | $14.03 | 961.86 K | $3.49 B |
| 03/24/2026 | $14.67 | $14.21 (-3.14%) | $14.67 | $13.94 | 1.51 M | $3.50 B |
| 03/23/2026 | $14.43 | $14.84 (2.84%) | $14.95 | $14.35 | 1.13 M | $3.66 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.
