Cellebrite DI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	11.34	11.34	10.70	10.79	10.79	-5.10%	3,413,558
Sep 24, 2026	11.43	11.54	11.29	11.37	11.37	-1.13%	1,252,300
Sep 23, 2026	11.71	11.88	11.47	11.50	11.50	-1.37%	3,440,569
Sep 22, 2026	11.75	11.78	11.41	11.66	11.66	0.87%	3,615,005
Sep 21, 2026	11.62	11.66	11.32	11.56	11.56	-0.52%	3,695,990
Sep 18, 2026	11.82	11.82	11.50	11.62	11.62	-1.69%	1,610,159
Sep 17, 2026	11.43	11.83	11.34	11.82	11.82	3.41%	1,841,186
Sep 16, 2026	11.12	11.57	11.12	11.43	11.43	1.60%	2,465,480
Sep 15, 2026	11.41	11.56	11.23	11.25	11.25	-3.60%	4,551,891
Sep 14, 2026	11.27	11.85	11.25	11.67	11.67	3.92%	3,543,937
Sep 11, 2026	11.42	11.50	11.05	11.23	11.23	-0.84%	2,367,108
Sep 10, 2026	11.25	11.46	11.07	11.33	11.33	-0.92%	2,399,597
Sep 9, 2026	11.42	11.56	11.25	11.43	11.43	-0.17%	2,627,699
Sep 8, 2026	11.33	11.53	11.15	11.45	11.45	-	3,783,423
Sep 4, 2026	11.94	11.94	11.43	11.45	11.45	-4.10%	3,300,322
Sep 3, 2026	11.84	11.99	11.65	11.94	11.94	2.75%	1,361,742
Sep 2, 2026	11.86	11.97	11.40	11.62	11.62	-1.94%	2,125,509
Sep 1, 2026	11.88	11.98	11.81	11.85	11.85	-1.25%	1,772,339
Aug 31, 2026	11.80	12.13	11.80	12.00	12.00	0.08%	1,330,290
Aug 28, 2026	12.28	12.43	11.93	11.99	11.99	-2.44%	1,539,140
Aug 27, 2026	11.90	12.36	11.90	12.29	12.29	5.77%	2,946,266
Aug 26, 2026	11.13	11.66	11.06	11.62	11.62	2.92%	2,378,113
Aug 25, 2026	11.40	11.56	11.21	11.29	11.29	-1.74%	2,597,960
Aug 24, 2026	11.06	11.78	11.01	11.49	11.49	3.98%	3,466,609
Aug 21, 2026	11.30	11.40	11.01	11.05	11.05	-2.30%	3,814,697
Aug 20, 2026	11.20	11.44	10.97	11.31	11.31	0.62%	4,006,839
Aug 19, 2026	10.85	11.35	10.81	11.24	11.24	2.18%	6,081,344
Aug 18, 2026	10.44	11.04	10.32	11.00	11.00	5.36%	7,730,824
Aug 17, 2026	11.19	11.42	10.33	10.44	10.44	-6.28%	8,228,173
Aug 14, 2026	10.83	11.20	10.78	11.14	11.14	3.15%	7,850,058
Aug 13, 2026	10.32	10.83	9.58	10.80	10.80	-29.18%	36,750,365
Aug 12, 2026	15.79	16.10	15.06	15.25	15.25	-4.87%	2,883,713
Aug 11, 2026	15.82	16.43	15.72	16.03	16.03	0.82%	2,124,534
Aug 10, 2026	15.68	16.39	15.68	15.90	15.90	-0.69%	861,268
Aug 7, 2026	15.83	16.01	15.42	16.01	16.01	3.56%	854,976
Aug 6, 2026	15.20	15.65	15.01	15.46	15.46	-1.15%	644,522
Aug 5, 2026	15.81	15.97	15.44	15.64	15.64	-0.89%	691,043
Aug 4, 2026	14.87	15.80	14.81	15.78	15.78	4.71%	944,377
Aug 3, 2026	15.00	15.38	14.80	15.07	15.07	2.17%	949,532
Jul 31, 2026	14.45	14.83	14.35	14.75	14.75	1.24%	650,955
Jul 30, 2026	14.85	14.92	14.16	14.57	14.57	-3.32%	952,549
Jul 29, 2026	14.84	15.35	14.61	15.07	15.07	1.48%	1,497,736
Jul 28, 2026	14.67	15.08	14.45	14.85	14.85	1.43%	957,704
Jul 27, 2026	14.55	14.89	14.45	14.64	14.64	2.99%	902,960
Jul 24, 2026	14.32	14.41	14.09	14.22	14.22	1.10%	957,510
Jul 23, 2026	14.27	14.38	13.87	14.06	14.06	-0.85%	1,089,291
Jul 22, 2026	14.74	14.80	14.06	14.18	14.18	-3.86%	1,811,396
Jul 21, 2026	15.14	15.34	14.67	14.75	14.75	-4.03%	1,695,210
Jul 20, 2026	15.25	15.55	15.04	15.37	15.37	-0.45%	1,022,952
Jul 17, 2026	15.46	15.90	15.24	15.44	15.44	-2.46%	1,093,472