5 DAY PERFORMANCE
+1.22%
1 MONTH PERFORMANCE
-9.90%
3 MONTH PERFORMANCE
+8.11%
6 MONTH PERFORMANCE
+5.36%
YEAR-TO-DATE PERFORMANCE
-17.19%
1 YEAR PERFORMANCE
+8.03%
Cellebrite DI Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $15.20 | $15.46 (1.71%) | $15.65 | $15.01 | 644.52 K | $3.81 B |
| 08/05/2026 | $15.81 | $15.64 (-1.08%) | $15.97 | $15.44 | 691.04 K | $3.85 B |
| 08/04/2026 | $14.87 | $15.78 (6.12%) | $15.80 | $14.81 | 944.38 K | $3.89 B |
| 08/03/2026 | $15.00 | $15.07 (0.47%) | $15.38 | $14.80 | 949.53 K | $3.71 B |
| 07/31/2026 | $14.45 | $14.75 (2.08%) | $14.83 | $14.35 | 651.00 K | $3.64 B |
| 07/30/2026 | $14.85 | $14.57 (-1.89%) | $14.92 | $14.16 | 952.55 K | $3.59 B |
| 07/29/2026 | $14.84 | $15.07 (1.55%) | $15.35 | $14.61 | 1.50 M | $3.71 B |
| 07/28/2026 | $14.67 | $14.85 (1.23%) | $15.08 | $14.45 | 957.70 K | $3.66 B |
| 07/27/2026 | $14.55 | $14.64 (0.62%) | $14.89 | $14.45 | 902.96 K | $3.61 B |
| 07/24/2026 | $14.32 | $14.22 (-0.7%) | $14.41 | $14.09 | 957.51 K | $3.50 B |
| 07/23/2026 | $14.27 | $14.06 (-1.47%) | $14.38 | $13.87 | 1.09 M | $3.47 B |
| 07/22/2026 | $14.74 | $14.18 (-3.8%) | $14.80 | $14.06 | 1.81 M | $3.49 B |
| 07/21/2026 | $15.14 | $14.75 (-2.58%) | $15.34 | $14.67 | 1.70 M | $3.64 B |
| 07/20/2026 | $15.25 | $15.37 (0.79%) | $15.55 | $15.04 | 1.02 M | $3.79 B |
| 07/17/2026 | $15.46 | $15.44 (-0.13%) | $15.90 | $15.24 | 1.09 M | $3.81 B |
| 07/16/2026 | $15.84 | $15.83 (-0.06%) | $15.98 | $15.46 | 1.21 M | $3.90 B |
| 07/15/2026 | $16.45 | $15.83 (-3.77%) | $16.64 | $15.70 | 1.73 M | $3.90 B |
| 07/14/2026 | $16.06 | $16.18 (0.75%) | $16.81 | $15.69 | 1.25 M | $3.99 B |
| 07/13/2026 | $16.31 | $16.13 (-1.1%) | $16.54 | $15.92 | 2.09 M | $3.98 B |
| 07/10/2026 | $16.47 | $15.94 (-3.22%) | $16.50 | $15.88 | 1.37 M | $3.93 B |
| 07/09/2026 | $16.12 | $16.13 (0.06%) | $16.50 | $16.06 | 1.14 M | $3.98 B |
| 07/08/2026 | $16.45 | $16.51 (0.36%) | $16.62 | $16.18 | 1.59 M | $4.07 B |
| 07/07/2026 | $16.73 | $16.57 (-0.96%) | $17.05 | $16.48 | 1.61 M | $4.08 B |
| 07/06/2026 | $15.50 | $16.61 (7.16%) | $16.64 | $15.45 | 2.33 M | $4.09 B |
| 07/02/2026 | $15.48 | $15.65 (1.1%) | $15.99 | $15.37 | 3.80 M | $3.86 B |
| 07/01/2026 | $14.76 | $15.45 (4.67%) | $15.82 | $14.76 | 3.25 M | $3.81 B |
| 06/30/2026 | $14.10 | $14.60 (3.55%) | $14.64 | $14.00 | 2.40 M | $3.60 B |
| 06/29/2026 | $14.02 | $14.18 (1.14%) | $14.25 | $13.92 | 1.91 M | $3.49 B |
| 06/26/2026 | $12.57 | $13.76 (9.47%) | $13.79 | $12.57 | 3.16 M | $3.39 B |
| 06/25/2026 | $12.53 | $12.63 (0.8%) | $12.83 | $12.35 | 2.36 M | $3.11 B |
| 06/24/2026 | $12.74 | $12.69 (-0.39%) | $13.08 | $12.62 | 1.56 M | $3.13 B |
| 06/23/2026 | $12.41 | $12.74 (2.66%) | $12.92 | $12.41 | 1.48 M | $3.14 B |
| 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 |
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.
