Cellebrite DI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	15.48	15.99	15.37	15.65	15.65	1.29%	3,798,154
Jul 1, 2026	14.76	15.82	14.76	15.45	15.45	5.82%	3,245,912
Jun 30, 2026	14.10	14.64	14.00	14.60	14.60	2.96%	2,400,977
Jun 29, 2026	14.02	14.25	13.92	14.18	14.18	3.05%	1,906,852
Jun 26, 2026	12.57	13.79	12.57	13.76	13.76	8.95%	3,161,425
Jun 25, 2026	12.53	12.83	12.35	12.63	12.63	-0.47%	2,357,435
Jun 24, 2026	12.74	13.08	12.62	12.69	12.69	-0.39%	1,558,888
Jun 23, 2026	12.41	12.92	12.41	12.74	12.74	2.58%	1,477,360
Jun 22, 2026	12.45	12.79	12.17	12.42	12.42	-3.20%	1,961,741
Jun 18, 2026	12.42	12.98	12.22	12.83	12.83	2.89%	4,430,612
Jun 17, 2026	12.78	12.99	12.42	12.47	12.47	-2.65%	2,417,389
Jun 16, 2026	12.96	13.16	12.69	12.81	12.81	-1.84%	1,095,992
Jun 15, 2026	12.95	13.24	12.88	13.05	13.05	1.64%	1,573,949
Jun 12, 2026	12.84	12.90	12.41	12.84	12.84	-	1,314,224
Jun 11, 2026	12.80	12.99	12.55	12.84	12.84	-1.15%	1,296,077
Jun 10, 2026	12.64	13.28	12.62	12.99	12.99	0.08%	1,590,357
Jun 9, 2026	13.11	13.20	12.62	12.98	12.98	-3.35%	3,794,406
Jun 8, 2026	13.81	13.90	13.23	13.43	13.43	-2.75%	1,319,502
Jun 5, 2026	14.49	14.49	13.80	13.81	13.81	-3.36%	1,249,194
Jun 4, 2026	14.29	14.64	14.10	14.29	14.29	0.78%	1,503,512
Jun 3, 2026	14.69	14.72	13.97	14.18	14.18	-5.34%	1,551,736
Jun 2, 2026	15.25	15.62	14.97	14.98	14.98	-5.61%	1,767,503
Jun 1, 2026	14.80	16.11	14.80	15.87	15.87	7.74%	5,241,926
May 29, 2026	13.36	14.81	13.36	14.73	14.73	11.59%	4,600,061
May 28, 2026	12.89	13.54	12.65	13.20	13.20	3.94%	1,708,280
May 27, 2026	12.72	13.08	12.62	12.70	12.70	-1.47%	2,227,329
May 26, 2026	13.06	13.19	12.77	12.89	12.89	-2.20%	1,520,429
May 22, 2026	13.30	13.59	12.99	13.18	13.18	0.08%	1,440,714
May 21, 2026	13.35	13.36	12.95	13.17	13.17	-1.72%	1,581,224
May 20, 2026	13.19	13.66	12.96	13.40	13.40	-0.45%	1,679,902
May 19, 2026	13.89	14.05	13.45	13.46	13.46	-1.25%	2,851,854
May 18, 2026	12.78	13.65	12.40	13.63	13.63	5.01%	4,456,855
May 15, 2026	12.90	13.18	12.53	12.98	12.98	-1.07%	3,484,564
May 14, 2026	12.25	13.16	11.55	13.12	13.12	8.43%	6,625,060
May 13, 2026	12.88	12.88	12.09	12.10	12.10	-5.02%	3,012,371
May 12, 2026	13.10	13.19	12.64	12.74	12.74	-2.38%	1,789,177
May 11, 2026	13.50	13.63	12.97	13.05	13.05	-4.19%	1,349,135
May 8, 2026	13.67	13.74	13.29	13.62	13.62	-1.38%	1,617,314
May 7, 2026	13.50	13.98	13.50	13.81	13.81	4.86%	1,808,844
May 6, 2026	13.50	13.64	13.07	13.17	13.17	-3.09%	1,415,131
May 5, 2026	13.67	13.76	13.42	13.59	13.59	-0.37%	1,491,198
May 4, 2026	13.38	14.01	13.38	13.64	13.64	2.17%	3,421,751
May 1, 2026	13.30	13.55	12.98	13.35	13.35	2.69%	3,651,055
Apr 30, 2026	12.68	13.04	12.48	13.00	13.00	2.28%	1,099,414
Apr 29, 2026	12.66	12.75	12.43	12.71	12.71	0.24%	830,983
Apr 28, 2026	12.78	12.95	12.51	12.68	12.68	0.16%	1,606,688
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