5 DAY PERFORMANCE
+22.88%
1 MONTH PERFORMANCE
+33.30%
3 MONTH PERFORMANCE
-4.54%
6 MONTH PERFORMANCE
+9.86%
YEAR-TO-DATE PERFORMANCE
-17.19%
1 YEAR PERFORMANCE
-6.98%
Cellebrite DI Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $12.36 | $12.30 (-0.49%) | $12.63 | $12.13 | 1.05 M | |
| 11/04/2026 | $12.27 | $12.43 (1.3%) | $12.61 | $12.21 | 1.81 M | $3.08 B |
| 11/03/2026 | $12.00 | $12.25 (2.08%) | $12.29 | $11.80 | 1.40 M | $3.03 B |
| 11/02/2026 | $12.11 | $12.13 (0.17%) | $12.34 | $12.07 | 1.59 M | $3.00 B |
| 10/30/2026 | $12.24 | $12.15 (-0.74%) | $12.27 | $12.01 | 1.74 M | $3.01 B |
| 10/29/2026 | $11.68 | $12.28 (5.14%) | $12.31 | $11.49 | 2.12 M | $3.04 B |
| 10/28/2026 | $11.84 | $11.92 (0.68%) | $12.12 | $11.78 | 918.20 K | $2.95 B |
| 10/27/2026 | $12.13 | $11.93 (-1.65%) | $12.18 | $11.85 | 1.30 M | $2.95 B |
| 10/26/2026 | $12.14 | $12.23 (0.74%) | $12.24 | $12.00 | 986.60 K | $3.03 B |
| 10/23/2026 | $11.70 | $12.10 (3.42%) | $12.18 | $11.68 | 1.39 M | $3.00 B |
| 10/22/2026 | $11.55 | $11.79 (2.08%) | $11.79 | $11.43 | 1.43 M | $2.92 B |
| 10/21/2026 | $11.40 | $11.50 (0.88%) | $11.57 | $11.37 | 885.73 K | $2.85 B |
| 10/20/2026 | $11.24 | $11.37 (1.16%) | $11.43 | $11.13 | 1.27 M | $2.82 B |
| 10/19/2026 | $10.82 | $11.15 (3.05%) | $11.22 | $10.82 | 1.04 M | $2.76 B |
| 10/16/2026 | $11.45 | $11.03 (-3.67%) | $11.48 | $10.85 | 1.53 M | $2.73 B |
| 10/15/2026 | $10.68 | $11.38 (6.55%) | $11.43 | $10.68 | 2.62 M | $2.82 B |
| 10/14/2026 | $11.33 | $10.83 (-4.41%) | $11.43 | $10.68 | 1.97 M | $2.68 B |
| 10/13/2026 | $11.47 | $11.38 (-0.78%) | $11.61 | $11.38 | 2.21 M | $2.82 B |
| 10/12/2026 | $11.30 | $11.44 (1.24%) | $11.54 | $11.27 | 1.60 M | $2.83 B |
| 10/09/2026 | $11.46 | $11.26 (-1.75%) | $11.49 | $11.23 | 1.40 M | $2.79 B |
| 10/08/2026 | $11.34 | $11.34 (0%) | $11.38 | $11.16 | 1.06 M | $2.81 B |
| 10/07/2026 | $11.30 | $11.23 (-0.62%) | $11.41 | $11.09 | 1.85 M | $2.78 B |
| 10/06/2026 | $11.32 | $11.37 (0.44%) | $11.44 | $11.21 | 1.39 M | $2.82 B |
| 10/05/2026 | $11.10 | $11.20 (0.9%) | $11.34 | $10.97 | 3.11 M | $2.77 B |
| 10/02/2026 | $11.14 | $11.07 (-0.63%) | $11.22 | $10.97 | 2.05 M | $2.74 B |
| 10/01/2026 | $11.34 | $11.14 (-1.76%) | $11.39 | $11.03 | 1.84 M | $2.76 B |
| 09/30/2026 | $10.92 | $11.26 (3.11%) | $11.32 | $10.82 | 3.11 M | $2.79 B |
| 09/29/2026 | $11.00 | $10.93 (-0.64%) | $11.01 | $10.80 | 3.51 M | $2.71 B |
| 09/28/2026 | $10.67 | $11.07 (3.75%) | $11.10 | $10.48 | 2.88 M | $2.74 B |
| 09/25/2026 | $11.34 | $10.79 (-4.85%) | $11.34 | $10.70 | 3.43 M | $2.67 B |
| 09/24/2026 | $11.43 | $11.37 (-0.52%) | $11.54 | $11.29 | 1.25 M | $2.82 B |
| 09/23/2026 | $11.71 | $11.50 (-1.79%) | $11.88 | $11.47 | 3.44 M | $2.85 B |
| 09/22/2026 | $11.75 | $11.66 (-0.77%) | $11.78 | $11.41 | 3.62 M | $2.89 B |
| 09/21/2026 | $11.62 | $11.56 (-0.52%) | $11.66 | $11.32 | 4.42 M | $2.86 B |
| 09/18/2026 | $11.82 | $11.62 (-1.69%) | $11.82 | $11.50 | 1.61 M | $2.88 B |
| 09/17/2026 | $11.43 | $11.82 (3.41%) | $11.83 | $11.34 | 1.84 M | $2.93 B |
| 09/16/2026 | $11.12 | $11.43 (2.79%) | $11.57 | $11.12 | 2.47 M | $2.83 B |
| 09/15/2026 | $11.41 | $11.25 (-1.4%) | $11.56 | $11.23 | 4.55 M | $2.79 B |
| 09/14/2026 | $11.27 | $11.67 (3.55%) | $11.85 | $11.25 | 3.54 M | $2.89 B |
| 09/11/2026 | $11.42 | $11.23 (-1.66%) | $11.50 | $11.05 | 2.37 M | $2.78 B |
| 09/10/2026 | $11.25 | $11.33 (0.71%) | $11.46 | $11.07 | 2.40 M | $2.81 B |
| 09/09/2026 | $11.42 | $11.43 (0.09%) | $11.56 | $11.25 | 2.63 M | $2.83 B |
| 09/08/2026 | $11.33 | $11.45 (1.06%) | $11.53 | $11.15 | 3.78 M | $2.84 B |
| 09/04/2026 | $11.94 | $11.45 (-4.1%) | $11.94 | $11.43 | 3.30 M | $2.84 B |
| 09/03/2026 | $11.84 | $11.94 (0.84%) | $11.99 | $11.65 | 1.36 M | $2.96 B |
| 09/02/2026 | $11.86 | $11.62 (-2.02%) | $11.97 | $11.40 | 2.13 M | $2.88 B |
| 09/01/2026 | $11.88 | $11.85 (-0.25%) | $11.98 | $11.81 | 1.77 M | $2.93 B |
| 08/31/2026 | $11.80 | $12.00 (1.69%) | $12.13 | $11.80 | 1.33 M | $2.97 B |
| 08/28/2026 | $12.28 | $11.99 (-2.36%) | $12.43 | $11.93 | 1.54 M | $2.97 B |
| 08/27/2026 | $11.90 | $12.29 (3.28%) | $12.36 | $11.90 | 2.95 M | $3.04 B |
| 08/26/2026 | $11.13 | $11.62 (4.4%) | $11.66 | $11.06 | 2.38 M | $2.88 B |
| 08/25/2026 | $11.40 | $11.29 (-0.96%) | $11.56 | $11.21 | 2.60 M | $2.80 B |
| 08/24/2026 | $11.06 | $11.49 (3.89%) | $11.78 | $11.01 | 3.47 M | $2.85 B |
| 08/21/2026 | $11.30 | $11.05 (-2.21%) | $11.40 | $11.01 | 3.81 M | $2.74 B |
| 08/20/2026 | $11.20 | $11.31 (0.98%) | $11.44 | $10.97 | 4.01 M | $2.80 B |
| 08/19/2026 | $10.85 | $11.24 (3.59%) | $11.35 | $10.81 | 6.08 M | $2.78 B |
| 08/18/2026 | $10.44 | $11.00 (5.36%) | $11.04 | $10.32 | 7.73 M | $2.72 B |
| 08/17/2026 | $11.19 | $10.44 (-6.7%) | $11.42 | $10.33 | 8.23 M | $2.59 B |
| 08/14/2026 | $10.83 | $11.14 (2.86%) | $11.20 | $10.78 | 7.85 M | $2.76 B |
| 08/13/2026 | $10.32 | $10.80 (4.65%) | $10.83 | $9.58 | 36.75 M | $2.67 B |
| 08/12/2026 | $15.79 | $15.25 (-3.42%) | $16.10 | $15.06 | 2.88 M | $3.78 B |
| 08/11/2026 | $15.82 | $16.03 (1.33%) | $16.43 | $15.72 | 2.12 M | $3.95 B |
| 08/10/2026 | $15.68 | $15.90 (1.4%) | $16.39 | $15.68 | 861.27 K | $3.92 B |
| 08/07/2026 | $15.83 | $16.01 (1.14%) | $16.01 | $15.42 | 854.98 K | $3.95 B |
| 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 |
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.
