Cellebrite DI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.55	13.59	12.91	12.95	12.95	-6.09%	2,318,438
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
Feb 26, 2026	13.49	13.95	13.36	13.76	13.76	0.29%	1,641,808
Feb 25, 2026	12.80	13.74	12.77	13.72	13.72	8.63%	3,008,321
Feb 24, 2026	12.01	12.74	11.81	12.63	12.63	5.78%	2,121,900
Feb 23, 2026	13.05	13.06	11.76	11.94	11.94	-9.27%	5,802,252
Feb 20, 2026	13.70	14.00	13.14	13.16	13.16	-4.50%	1,872,119
Feb 19, 2026	14.11	14.11	13.70	13.78	13.78	-1.85%	1,207,268
Feb 18, 2026	14.30	14.33	13.84	14.04	14.04	-1.82%	1,790,444
Feb 17, 2026	14.64	14.64	13.93	14.30	14.30	-2.32%	1,916,170
Feb 13, 2026	13.87	14.72	13.73	14.64	14.64	6.86%	2,247,245
Feb 12, 2026	14.31	14.31	13.32	13.70	13.70	-3.93%	3,481,341
Feb 11, 2026	14.69	15.39	14.02	14.26	14.26	-4.55%	3,580,947
Feb 10, 2026	14.82	15.25	14.79	14.94	14.94	1.98%	2,259,571
Feb 9, 2026	14.16	14.79	14.13	14.65	14.65	3.39%	2,014,557
Feb 6, 2026	13.82	14.18	13.53	14.17	14.17	4.27%	2,127,412
Feb 5, 2026	13.84	14.09	13.54	13.59	13.59	-2.58%	1,644,837
Feb 4, 2026	14.02	14.43	13.67	13.95	13.95	-2.31%	3,553,326
Feb 3, 2026	14.90	14.96	13.74	14.28	14.28	-4.16%	3,530,516
Feb 2, 2026	14.83	15.35	14.57	14.90	14.90	1.29%	1,934,178
Jan 30, 2026	15.14	15.37	14.66	14.71	14.71	-3.79%	2,134,197
Jan 29, 2026	15.98	16.21	15.07	15.29	15.29	-4.50%	2,734,133
Jan 28, 2026	16.69	16.89	16.00	16.01	16.01	-3.50%	2,180,539
Jan 27, 2026	16.60	16.85	16.23	16.59	16.59	0.18%	1,882,266
Jan 26, 2026	15.89	16.61	15.89	16.56	16.56	4.35%	1,172,319
Jan 23, 2026	15.74	15.97	15.70	15.87	15.87	0.32%	1,040,291
Jan 22, 2026	15.88	15.93	15.60	15.82	15.82	0.51%	1,566,323
Jan 21, 2026	16.38	16.50	15.65	15.74	15.74	-3.91%	3,779,907
Jan 20, 2026	16.87	17.05	16.23	16.38	16.38	-3.65%	1,510,909
Jan 16, 2026	17.32	17.45	17.00	17.00	17.00	-2.35%	1,865,131
Jan 15, 2026	17.57	17.87	17.32	17.41	17.41	-0.80%	1,305,691