Cellebrite DI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	10.83	11.20	10.78	11.14	11.14	3.15%	7,828,837
Aug 13, 2026	10.32	10.83	9.58	10.80	10.80	-29.18%	36,589,559
Aug 12, 2026	15.79	16.10	15.06	15.25	15.25	-4.87%	2,465,006
Aug 11, 2026	15.82	16.43	15.72	16.03	16.03	0.82%	1,918,091
Aug 10, 2026	15.68	16.39	15.68	15.90	15.90	-0.69%	861,139
Aug 7, 2026	15.83	16.01	15.42	16.01	16.01	3.56%	849,651
Aug 6, 2026	15.20	15.65	15.01	15.46	15.46	-1.15%	598,779
Aug 5, 2026	15.81	15.97	15.44	15.64	15.64	-0.89%	689,846
Aug 4, 2026	14.87	15.80	14.81	15.78	15.78	4.71%	943,247
Aug 3, 2026	15.00	15.38	14.80	15.07	15.07	2.17%	948,560
Jul 31, 2026	14.45	14.83	14.35	14.75	14.75	1.24%	650,671
Jul 30, 2026	14.85	14.92	14.16	14.57	14.57	-3.32%	948,175
Jul 29, 2026	14.84	15.35	14.61	15.07	15.07	1.48%	1,494,125
Jul 28, 2026	14.67	15.08	14.45	14.85	14.85	1.43%	918,097
Jul 27, 2026	14.55	14.89	14.45	14.64	14.64	2.99%	902,806
Jul 24, 2026	14.32	14.41	14.09	14.22	14.22	1.10%	956,898
Jul 23, 2026	14.27	14.38	13.87	14.06	14.06	-0.85%	1,088,886
Jul 22, 2026	14.74	14.80	14.06	14.18	14.18	-3.86%	1,785,982
Jul 21, 2026	15.14	15.34	14.67	14.75	14.75	-4.03%	1,682,618
Jul 20, 2026	15.25	15.55	15.04	15.37	15.37	-0.45%	997,615
Jul 17, 2026	15.46	15.90	15.24	15.44	15.44	-2.46%	1,075,125
Jul 16, 2026	15.84	15.98	15.46	15.83	15.83	-	1,191,935
Jul 15, 2026	16.45	16.64	15.70	15.83	15.83	-2.16%	1,697,773
Jul 14, 2026	16.06	16.81	15.69	16.18	16.18	0.31%	1,242,257
Jul 13, 2026	16.31	16.54	15.92	16.13	16.13	1.19%	2,077,474
Jul 10, 2026	16.47	16.50	15.88	15.94	15.94	-1.18%	1,354,355
Jul 9, 2026	16.12	16.50	16.06	16.13	16.13	-2.30%	1,121,299
Jul 8, 2026	16.45	16.62	16.18	16.51	16.51	-0.36%	1,544,313
Jul 7, 2026	16.73	17.05	16.48	16.57	16.57	-0.24%	1,613,827
Jul 6, 2026	15.50	16.64	15.45	16.61	16.61	6.13%	2,300,573
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