Cellebrite DI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	14.49	14.49	13.80	13.81	13.81	-3.36%	1,234,661
Jun 4, 2026	14.29	14.64	14.10	14.29	14.29	0.78%	1,503,445
Jun 3, 2026	14.69	14.72	13.97	14.18	14.18	-5.34%	1,549,994
Jun 2, 2026	15.25	15.62	14.97	14.98	14.98	-5.61%	1,738,718
Jun 1, 2026	14.80	16.11	14.80	15.87	15.87	7.74%	5,241,132
May 29, 2026	13.36	14.81	13.36	14.73	14.73	11.59%	4,593,497
May 28, 2026	12.89	13.54	12.65	13.20	13.20	3.94%	1,663,267
May 27, 2026	12.72	13.08	12.62	12.70	12.70	-1.47%	2,203,801
May 26, 2026	13.06	13.19	12.77	12.89	12.89	-2.20%	1,492,476
May 22, 2026	13.30	13.59	12.99	13.18	13.18	0.08%	1,407,723
May 21, 2026	13.35	13.36	12.95	13.17	13.17	-1.72%	1,580,976
May 20, 2026	13.19	13.66	12.96	13.40	13.40	-0.45%	1,657,966
May 19, 2026	13.89	14.05	13.45	13.46	13.46	-1.25%	2,851,512
May 18, 2026	12.78	13.65	12.40	13.63	13.63	5.01%	4,370,701
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
Apr 21, 2026	13.50	13.78	13.23	13.25	13.25	-0.97%	1,025,511
Apr 20, 2026	13.05	13.51	13.05	13.38	13.38	1.52%	1,618,661
Apr 17, 2026	13.02	13.28	12.85	13.18	13.18	3.70%	1,582,376
Apr 16, 2026	13.00	13.19	12.70	12.71	12.71	1.60%	1,271,569
Apr 15, 2026	11.97	12.62	11.97	12.51	12.51	5.48%	978,855
Apr 14, 2026	11.99	12.29	11.68	11.86	11.86	0.55%	2,328,483
Apr 13, 2026	11.17	11.85	11.05	11.80	11.80	6.94%	2,163,900
Apr 10, 2026	12.38	12.38	11.02	11.03	11.03	-11.12%	5,103,151
Apr 9, 2026	13.24	13.40	12.00	12.41	12.41	-7.59%	2,388,909
Apr 8, 2026	14.68	14.78	13.40	13.43	13.43	-5.09%	1,334,914
Apr 7, 2026	14.00	14.24	13.86	14.15	14.15	0.35%	875,975
Apr 6, 2026	14.08	14.18	13.87	14.10	14.10	0.71%	655,309
Apr 2, 2026	13.66	14.00	13.52	14.00	14.00	0.86%	626,827
Apr 1, 2026	13.98	13.99	13.47	13.88	13.88	0.73%	1,109,799
Mar 31, 2026	13.43	13.80	13.20	13.78	13.78	4.16%	1,450,610
Mar 30, 2026	13.18	13.57	13.00	13.23	13.23	2.16%	7,990,561
Mar 27, 2026	13.55	13.59	12.91	12.95	12.95	-6.09%	2,378,537
Mar 26, 2026	13.99	14.52	13.68	13.79	13.79	-2.61%	1,455,960