Cellebrite DI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	13.67	13.74	13.29	13.62	13.62	-1.38%	1,574,777
May 7, 2026	13.50	13.98	13.50	13.81	13.81	4.86%	1,724,659
May 6, 2026	13.50	13.64	13.07	13.17	13.17	-3.09%	1,316,562
May 5, 2026	13.67	13.76	13.42	13.59	13.59	-0.37%	1,489,771
May 4, 2026	13.38	14.01	13.38	13.64	13.64	2.17%	3,387,481
May 1, 2026	13.30	13.55	12.98	13.35	13.35	2.69%	3,533,770
Apr 30, 2026	12.68	13.04	12.48	13.00	13.00	2.28%	1,091,732
Apr 29, 2026	12.66	12.75	12.43	12.71	12.71	0.24%	803,456
Apr 28, 2026	12.78	12.95	12.51	12.68	12.68	0.16%	1,606,102
Apr 27, 2026	12.60	12.94	12.56	12.66	12.66	-0.31%	1,781,417
Apr 24, 2026	12.85	13.04	12.56	12.70	12.70	-0.24%	2,008,082
Apr 23, 2026	12.83	13.10	12.44	12.73	12.73	-4.29%	1,993,506
Apr 22, 2026	13.51	13.64	13.18	13.30	13.30	0.38%	1,714,675
Apr 21, 2026	13.50	13.78	13.23	13.25	13.25	-0.97%	1,025,511
Apr 20, 2026	13.05	13.51	13.05	13.38	13.38	1.52%	1,618,661
Apr 17, 2026	13.02	13.28	12.85	13.18	13.18	3.70%	1,582,376
Apr 16, 2026	13.00	13.19	12.70	12.71	12.71	1.60%	1,271,569
Apr 15, 2026	11.97	12.62	11.97	12.51	12.51	5.48%	978,855
Apr 14, 2026	11.99	12.29	11.68	11.86	11.86	0.55%	2,328,483
Apr 13, 2026	11.17	11.85	11.05	11.80	11.80	6.94%	2,163,900
Apr 10, 2026	12.38	12.38	11.02	11.03	11.03	-11.12%	5,103,151
Apr 9, 2026	13.24	13.40	12.00	12.41	12.41	-7.59%	2,388,909
Apr 8, 2026	14.68	14.78	13.40	13.43	13.43	-5.09%	1,334,914
Apr 7, 2026	14.00	14.24	13.86	14.15	14.15	0.35%	875,975
Apr 6, 2026	14.08	14.18	13.87	14.10	14.10	0.71%	655,309
Apr 2, 2026	13.66	14.00	13.52	14.00	14.00	0.86%	626,827
Apr 1, 2026	13.98	13.99	13.47	13.88	13.88	0.73%	1,109,799
Mar 31, 2026	13.43	13.80	13.20	13.78	13.78	4.16%	1,450,610
Mar 30, 2026	13.18	13.57	13.00	13.23	13.23	2.16%	7,990,561
Mar 27, 2026	13.55	13.59	12.91	12.95	12.95	-6.09%	2,378,537
Mar 26, 2026	13.99	14.52	13.68	13.79	13.79	-2.61%	1,455,960
Mar 25, 2026	14.44	14.64	14.03	14.16	14.16	-0.35%	961,858
Mar 24, 2026	14.67	14.67	13.94	14.21	14.21	-4.25%	1,509,547
Mar 23, 2026	14.43	14.95	14.35	14.84	14.84	3.99%	1,129,272
Mar 20, 2026	14.81	14.84	14.17	14.27	14.27	-3.84%	3,359,492
Mar 19, 2026	14.42	14.96	14.40	14.84	14.84	1.78%	998,727
Mar 18, 2026	14.61	14.82	14.43	14.58	14.58	-0.75%	975,294
Mar 17, 2026	14.48	14.95	14.32	14.69	14.69	2.01%	791,205
Mar 16, 2026	14.46	14.71	14.34	14.40	14.40	-0.28%	554,831
Mar 13, 2026	14.53	14.86	14.33	14.44	14.44	-0.62%	958,912
Mar 12, 2026	14.45	14.81	14.33	14.53	14.53	0.28%	1,103,904
Mar 11, 2026	14.73	14.98	14.21	14.49	14.49	-1.43%	1,010,400
Mar 10, 2026	15.00	15.01	14.58	14.70	14.70	-1.54%	1,203,306
Mar 9, 2026	15.02	15.20	14.60	14.93	14.93	-2.42%	1,055,119
Mar 6, 2026	14.99	15.47	14.75	15.30	15.30	0.72%	1,427,337
Mar 5, 2026	14.20	15.26	14.19	15.19	15.19	7.27%	2,090,450
Mar 4, 2026	13.75	14.23	13.75	14.16	14.16	3.02%	1,997,572
Mar 3, 2026	13.20	13.78	13.00	13.75	13.75	1.81%	1,544,171
Mar 2, 2026	13.20	13.83	13.18	13.50	13.50	1.20%	1,857,678
Feb 27, 2026	13.42	13.53	13.18	13.34	13.34	-3.05%	1,175,065