5 DAY PERFORMANCE
+30.62%
1 MONTH PERFORMANCE
+35.11%
3 MONTH PERFORMANCE
+16.37%
6 MONTH PERFORMANCE
+4.63%
YEAR-TO-DATE PERFORMANCE
-17.19%
1 YEAR PERFORMANCE
-15.22%
Cellebrite DI Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $11.62 | $11.49 (-1.12%) | $11.62 | $11.34 | 1.14 M | |
| 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 |
| 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 |
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.
