5 DAY PERFORMANCE
+26.58%
1 MONTH PERFORMANCE
-10.75%
3 MONTH PERFORMANCE
+10.98%
6 MONTH PERFORMANCE
+31.13%
YEAR-TO-DATE PERFORMANCE
+0.95%
1 YEAR PERFORMANCE
+93.22%
Cellebrite DI Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $17.45 | $17.62 (0.97%) | $18.24 | $17.30 | 1.15 M | $4.08 B |
| 03/11/2025 | $16.89 | $17.23 (2.01%) | $17.48 | $16.63 | 1.50 M | $4.02 B |
| 03/10/2025 | $17.16 | $16.78 (-2.21%) | $17.30 | $16.17 | 2.80 M | $3.91 B |
| 03/07/2025 | $17.40 | $17.57 (0.98%) | $17.80 | $16.80 | 1.22 M | $4.10 B |
| 03/06/2025 | $18.22 | $17.49 (-4.01%) | $18.37 | $17.44 | 898,823 | $4.08 B |
| 03/05/2025 | $18.05 | $18.34 (1.61%) | $18.48 | $17.96 | 746,000 | $4.28 B |
| 03/04/2025 | $18.00 | $18.03 (0.17%) | $18.34 | $17.52 | 2.33 M | $4.21 B |
| 03/03/2025 | $18.72 | $18.35 (-1.98%) | $18.90 | $18.19 | 2.19 M | $4.28 B |
| 02/28/2025 | $18.25 | $18.56 (1.7%) | $18.75 | $18.11 | 3.57 M | $4.33 B |
| 02/27/2025 | $19.07 | $18.50 (-2.99%) | $19.29 | $18.27 | 2.51 M | $4.32 B |
| 02/26/2025 | $18.70 | $19.04 (1.82%) | $19.20 | $18.42 | 2.89 M | $4.44 B |
| 02/25/2025 | $18.80 | $18.32 (-2.55%) | $18.80 | $17.83 | 2.79 M | $4.27 B |
| 02/24/2025 | $19.17 | $18.95 (-1.15%) | $19.17 | $18.17 | 2.95 M | $4.42 B |
| 02/21/2025 | $19.44 | $19.12 (-1.65%) | $19.66 | $18.93 | 3.55 M | $4.46 B |
| 02/20/2025 | $19.65 | $19.07 (-2.95%) | $19.65 | $18.48 | 3.36 M | $4.45 B |
| 02/19/2025 | $20.30 | $19.66 (-3.15%) | $20.36 | $19.59 | 2.91 M | $4.59 B |
| 02/18/2025 | $20.56 | $20.29 (-1.31%) | $20.67 | $19.69 | 4.10 M | $4.73 B |
| 02/14/2025 | $21.37 | $20.50 (-4.07%) | $21.42 | $20.35 | 2.97 M | $4.28 B |
| 02/13/2025 | $24.86 | $21.70 (-12.71%) | $25.03 | $21.62 | 3.82 M | $4.53 B |
| 02/12/2025 | $23.87 | $24.92 (4.4%) | $24.96 | $23.77 | 2.60 M | $5.20 B |
| 02/11/2025 | $25.40 | $24.20 (-4.72%) | $25.47 | $24.15 | 2.91 M | $5.05 B |
| 02/10/2025 | $25.48 | $25.46 (-0.08%) | $25.87 | $25.30 | 1.97 M | $5.31 B |
| 02/07/2025 | $25.36 | $25.41 (0.2%) | $25.79 | $25.24 | 2.17 M | $5.30 B |
| 02/06/2025 | $26.15 | $25.21 (-3.59%) | $26.30 | $25.04 | 2.35 M | $5.26 B |
| 02/05/2025 | $25.61 | $26.00 (1.52%) | $26.04 | $25.45 | 1.78 M | $5.43 B |
| 02/04/2025 | $25.31 | $25.46 (0.59%) | $25.95 | $24.85 | 3.00 M | $5.31 B |
| 02/03/2025 | $23.36 | $24.67 (5.61%) | $24.89 | $23.10 | 2.37 M | $5.15 B |
| 01/31/2025 | $24.18 | $24.04 (-0.58%) | $24.48 | $23.78 | 1.77 M | $5.02 B |
| 01/30/2025 | $24.12 | $24.00 (-0.5%) | $24.38 | $23.83 | 1.48 M | $5.01 B |
| 01/29/2025 | $24.52 | $23.96 (-2.28%) | $24.62 | $23.84 | 1.88 M | $5.00 B |
| 01/28/2025 | $23.20 | $24.17 (4.18%) | $24.32 | $22.78 | 2.40 M | $5.04 B |
| 01/27/2025 | $23.00 | $23.00 (0%) | $23.73 | $22.59 | 1.74 M | $4.80 B |
| 01/24/2025 | $23.50 | $23.70 (0.85%) | $23.88 | $23.45 | 1.48 M | $4.95 B |
| 01/23/2025 | $23.56 | $23.42 (-0.59%) | $23.70 | $23.29 | 1.39 M | $4.89 B |
| 01/22/2025 | $23.51 | $23.87 (1.53%) | $24.18 | $23.50 | 1.94 M | $4.98 B |
| 01/21/2025 | $23.09 | $23.14 (0.22%) | $23.47 | $22.90 | 1.17 M | $4.83 B |
| 01/17/2025 | $23.07 | $22.78 (-1.26%) | $23.14 | $22.62 | 1.22 M | $4.75 B |
| 01/16/2025 | $22.95 | $22.98 (0.13%) | $23.50 | $22.80 | 1.87 M | $4.80 B |
| 01/15/2025 | $22.88 | $22.91 (0.13%) | $23.08 | $22.22 | 2.45 M | $4.78 B |
| 01/14/2025 | $21.98 | $22.28 (1.36%) | $22.53 | $21.86 | 1.70 M | $4.65 B |
| 01/13/2025 | $21.18 | $21.81 (2.97%) | $21.85 | $20.76 | 1.69 M | $4.55 B |
| 01/10/2025 | $21.58 | $21.57 (-0.05%) | $21.95 | $21.00 | 1.59 M | $4.50 B |
| 01/08/2025 | $22.09 | $21.83 (-1.18%) | $22.10 | $21.52 | 2.12 M | $4.56 B |
| 01/07/2025 | $22.37 | $21.96 (-1.83%) | $22.38 | $21.10 | 808,000 | $4.58 B |
| 01/06/2025 | $22.37 | $22.24 (-0.58%) | $22.74 | $22.03 | 672,823 | $4.64 B |
| 01/03/2025 | $21.66 | $22.10 (2.03%) | $22.15 | $21.61 | 786,758 | $4.61 B |
| 01/02/2025 | $22.13 | $21.66 (-2.12%) | $22.25 | $21.35 | 613,322 | $4.52 B |
| 12/31/2024 | $22.49 | $22.03 (-2.05%) | $22.49 | $21.61 | 721,745 | $4.60 B |
| 12/30/2024 | $21.99 | $22.02 (0.14%) | $22.16 | $21.46 | 675,936 | $4.60 B |
| 12/27/2024 | $22.46 | $22.20 (-1.16%) | $22.52 | $21.80 | 609,946 | $4.63 B |
| 12/26/2024 | $22.40 | $22.51 (0.49%) | $22.63 | $22.27 | 615,727 | $4.70 B |
| 12/24/2024 | $22.62 | $22.46 (-0.71%) | $22.73 | $22.33 | 494,632 | $4.69 B |
| 12/23/2024 | $22.76 | $22.18 (-2.55%) | $22.91 | $22.05 | 1.24 M | $4.63 B |
| 12/20/2024 | $21.25 | $22.52 (5.98%) | $22.63 | $21.06 | 1.98 M | $4.70 B |
| 12/19/2024 | $20.70 | $21.29 (2.85%) | $21.52 | $20.61 | 1.57 M | $4.44 B |
| 12/18/2024 | $20.31 | $20.41 (0.49%) | $21.07 | $20.05 | 2.26 M | $4.26 B |
| 12/17/2024 | $20.10 | $20.23 (0.65%) | $20.38 | $19.67 | 1.19 M | $4.22 B |
| 12/16/2024 | $20.15 | $20.29 (0.69%) | $20.31 | $19.69 | 571,135 | $4.23 B |
| 12/13/2024 | $20.10 | $19.88 (-1.09%) | $20.12 | $19.57 | 664,200 | $4.15 B |
| 12/12/2024 | $20.00 | $20.04 (0.2%) | $20.36 | $19.75 | 410,767 | $4.18 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.
