Cellebrite DI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	18.74	18.78	18.30	18.41	18.41	-1.76%	598,329
Dec 24, 2025	18.80	18.94	18.63	18.74	18.74	-0.74%	204,879
Dec 23, 2025	19.09	19.37	18.81	18.88	18.88	-1.87%	769,543
Dec 22, 2025	19.32	19.39	19.02	19.24	19.24	0.16%	727,592
Dec 19, 2025	18.70	19.28	18.60	19.21	19.21	2.73%	1,221,471
Dec 18, 2025	18.59	18.78	18.41	18.70	18.70	1.74%	988,511
Dec 17, 2025	18.20	18.44	18.14	18.38	18.38	0.82%	628,021
Dec 16, 2025	17.66	18.37	17.66	18.23	18.23	2.13%	747,289
Dec 15, 2025	18.77	18.84	17.84	17.85	17.85	-5.15%	1,229,160
Dec 12, 2025	19.06	19.17	18.72	18.82	18.82	-1.26%	1,886,948
Dec 11, 2025	18.35	19.18	18.35	19.06	19.06	3.03%	1,719,799
Dec 10, 2025	18.39	18.63	18.19	18.50	18.50	0.60%	967,177
Dec 9, 2025	18.03	18.65	18.00	18.39	18.39	1.60%	1,702,684
Dec 8, 2025	18.40	18.49	17.96	18.10	18.10	-0.98%	625,719
Dec 5, 2025	18.19	18.37	18.02	18.28	18.28	0.44%	731,957
Dec 4, 2025	18.08	18.28	17.93	18.20	18.20	1.11%	698,662
Dec 3, 2025	17.78	18.10	17.48	18.00	18.00	1.07%	1,011,016
Dec 2, 2025	17.24	18.07	17.24	17.81	17.81	3.91%	1,632,831
Dec 1, 2025	16.71	17.17	16.57	17.14	17.14	1.66%	1,134,084
Nov 28, 2025	16.91	16.94	16.76	16.86	16.86	0.18%	482,621
Nov 26, 2025	16.81	16.95	16.60	16.83	16.83	0.18%	1,006,628
Nov 25, 2025	16.80	16.95	16.66	16.80	16.80	-0.47%	1,261,856
Nov 24, 2025	16.99	17.07	16.79	16.88	16.88	-	718,727
Nov 21, 2025	17.30	17.30	16.53	16.88	16.88	-3.21%	2,255,612
Nov 20, 2025	17.99	18.22	17.27	17.44	17.44	-1.25%	1,135,361
Nov 19, 2025	18.40	18.40	17.52	17.66	17.66	-3.50%	1,239,146
Nov 18, 2025	17.98	18.49	17.81	18.30	18.30	0.72%	1,461,974
Nov 17, 2025	18.33	18.68	18.05	18.17	18.17	-1.52%	1,896,978
Nov 14, 2025	18.61	19.21	18.17	18.45	18.45	-4.30%	2,163,190
Nov 13, 2025	18.80	19.98	18.20	19.28	19.28	20.73%	5,000,967
Nov 12, 2025	15.81	16.05	15.72	15.97	15.97	1.72%	1,613,689
Nov 11, 2025	15.66	15.75	15.42	15.70	15.70	0.58%	995,678
Nov 10, 2025	15.53	15.69	15.25	15.61	15.61	1.36%	1,135,172
Nov 7, 2025	15.00	15.46	14.98	15.40	15.40	0.92%	1,346,183
Nov 6, 2025	15.95	16.07	15.24	15.26	15.26	-4.92%	960,266
Nov 5, 2025	16.00	16.23	15.92	16.05	16.05	0.94%	851,606
Nov 4, 2025	16.14	16.45	15.78	15.90	15.90	-4.33%	1,393,534
Nov 3, 2025	17.00	17.18	16.60	16.62	16.62	-2.58%	1,478,582
Oct 31, 2025	17.17	17.44	16.74	17.06	17.06	-0.64%	1,579,287
Oct 30, 2025	17.29	17.56	17.02	17.17	17.17	-1.27%	1,841,283
Oct 29, 2025	18.30	18.37	17.30	17.39	17.39	-5.95%	1,977,508
Oct 28, 2025	18.56	18.63	18.33	18.49	18.49	-0.05%	891,110
Oct 27, 2025	18.76	18.88	18.36	18.50	18.50	-0.86%	989,365
Oct 24, 2025	18.57	18.79	18.43	18.66	18.66	1.30%	699,589
Oct 23, 2025	17.92	18.43	17.75	18.42	18.42	3.60%	1,002,202
Oct 22, 2025	18.35	18.48	17.66	17.78	17.78	-3.89%	698,090
Oct 21, 2025	18.00	18.53	17.86	18.50	18.50	2.49%	1,095,926
Oct 20, 2025	18.46	18.52	17.88	18.05	18.05	-0.72%	1,286,226
Oct 17, 2025	17.88	18.34	17.80	18.18	18.18	0.41%	963,554
Oct 16, 2025	19.29	19.43	18.04	18.11	18.11	-6.19%	2,013,007