Cellebrite DI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	16.60	16.85	16.23	16.60	-	0.24%	1,542,001
Jan 26, 2026	15.89	16.61	15.89	16.56	16.56	4.35%	1,171,753
Jan 23, 2026	15.74	15.97	15.70	15.87	15.87	0.32%	1,040,069
Jan 22, 2026	15.88	15.93	15.60	15.82	15.82	0.51%	1,565,449
Jan 21, 2026	16.38	16.50	15.65	15.74	15.74	-3.91%	3,721,802
Jan 20, 2026	16.87	17.05	16.23	16.38	16.38	-3.65%	1,510,704
Jan 16, 2026	17.32	17.45	17.00	17.00	17.00	-2.35%	1,856,588
Jan 15, 2026	17.57	17.87	17.32	17.41	17.41	-0.80%	876,687
Jan 14, 2026	17.97	18.12	17.35	17.55	17.55	-2.50%	966,681
Jan 13, 2026	18.01	18.22	17.79	18.00	18.00	-0.28%	577,930
Jan 12, 2026	18.40	18.46	18.02	18.05	18.05	-2.22%	708,968
Jan 9, 2026	18.33	18.53	17.78	18.46	18.46	0.60%	822,867
Jan 8, 2026	18.75	18.75	18.24	18.35	18.35	-2.29%	657,180
Jan 7, 2026	18.42	18.80	18.35	18.78	18.78	2.07%	761,721
Jan 6, 2026	18.00	18.45	17.74	18.40	18.40	1.88%	885,819
Jan 5, 2026	17.85	18.34	17.80	18.06	18.06	1.23%	494,789
Jan 2, 2026	18.04	18.21	17.64	17.84	17.84	-1.05%	1,170,152
Dec 31, 2025	18.01	18.28	17.86	18.03	18.03	0.22%	545,884
Dec 30, 2025	18.25	18.33	17.94	17.99	17.99	-1.37%	504,202
Dec 29, 2025	18.19	18.48	18.19	18.24	18.24	-0.92%	367,635
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%	230,279
Dec 23, 2025	19.09	19.37	18.81	18.88	18.88	-1.87%	769,777
Dec 22, 2025	19.32	19.39	19.02	19.24	19.24	0.16%	759,664
Dec 19, 2025	18.70	19.28	18.60	19.21	19.21	2.73%	1,221,493
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