Cellebrite DI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2025	17.21	17.24	16.93	17.02	17.02	-2.24%	1,187,479
May 16, 2025	17.17	17.50	17.04	17.41	17.41	0.81%	1,846,312
May 15, 2025	17.66	17.67	16.89	17.27	17.27	-3.03%	1,772,399
May 14, 2025	16.91	18.85	16.60	17.81	17.81	-11.48%	5,350,641
May 13, 2025	19.77	20.45	19.62	20.12	20.12	1.36%	1,200,562
May 12, 2025	20.00	20.10	19.20	19.85	19.85	0.05%	1,162,761
May 9, 2025	19.37	19.91	19.16	19.84	19.84	2.90%	913,027
May 8, 2025	19.38	19.55	19.13	19.28	19.28	1.05%	894,870
May 7, 2025	19.33	19.46	18.78	19.08	19.08	-2.00%	1,067,241
May 6, 2025	19.50	19.66	18.96	19.47	19.47	-1.22%	1,014,087
May 5, 2025	20.01	20.04	19.69	19.71	19.71	-2.14%	1,004,857
May 2, 2025	20.04	20.53	20.01	20.14	20.14	1.41%	762,064
May 1, 2025	20.22	20.30	19.76	19.86	19.86	0.35%	856,398
Apr 30, 2025	19.85	20.02	19.39	19.79	19.79	-1.54%	1,361,259
Apr 29, 2025	19.77	20.22	19.51	20.10	20.10	1.62%	469,983
Apr 28, 2025	19.69	19.88	19.46	19.78	19.78	0.71%	609,069
Apr 25, 2025	19.50	19.66	19.32	19.64	19.64	0.41%	468,651
Apr 24, 2025	19.20	19.70	19.20	19.56	19.56	2.62%	525,749
Apr 23, 2025	19.16	19.59	18.90	19.06	19.06	3.64%	849,450
Apr 22, 2025	18.44	18.57	18.15	18.39	18.39	1.10%	825,241
Apr 21, 2025	18.73	18.91	17.73	18.19	18.19	-3.76%	798,486
Apr 17, 2025	19.03	19.18	18.56	18.90	18.90	-0.68%	886,305
Apr 16, 2025	19.15	19.29	18.73	19.03	19.03	-1.60%	650,103
Apr 15, 2025	19.16	19.35	18.99	19.34	19.34	1.52%	769,986
Apr 14, 2025	19.61	19.80	18.81	19.05	19.05	-0.88%	939,306
Apr 11, 2025	18.93	19.28	18.36	19.22	19.22	2.13%	1,119,732
Apr 10, 2025	18.98	19.04	18.32	18.82	18.82	-0.84%	991,198
Apr 9, 2025	17.63	19.56	17.45	18.98	18.98	6.93%	1,407,438
Apr 8, 2025	18.70	18.94	17.47	17.75	17.75	-1.06%	874,665
Apr 7, 2025	16.81	18.30	16.41	17.94	17.94	1.30%	1,291,675
Apr 4, 2025	18.06	18.43	17.43	17.71	17.71	-5.65%	1,386,555
Apr 3, 2025	18.82	19.26	18.47	18.77	18.77	-5.35%	1,126,904
Apr 2, 2025	18.98	20.11	18.77	19.83	19.83	3.01%	996,178
Apr 1, 2025	19.23	19.72	19.10	19.25	19.25	-0.93%	1,279,607
Mar 31, 2025	19.02	19.46	18.75	19.43	19.43	-0.15%	1,251,499
Mar 28, 2025	19.45	19.51	19.07	19.46	19.46	-0.76%	902,130
Mar 27, 2025	19.62	19.74	19.28	19.61	19.61	-1.70%	920,035
Mar 26, 2025	20.82	20.86	19.73	19.95	19.95	-3.20%	1,165,716
Mar 25, 2025	19.99	20.65	19.90	20.61	20.61	3.67%	1,510,442
Mar 24, 2025	19.55	19.94	19.53	19.88	19.88	3.38%	1,357,556
Mar 21, 2025	18.81	19.29	18.73	19.23	19.23	1.00%	944,358
Mar 20, 2025	18.74	19.15	18.50	19.04	19.04	0.16%	850,312
Mar 19, 2025	18.46	19.25	18.38	19.01	19.01	2.65%	1,370,124
Mar 18, 2025	18.55	18.60	18.17	18.52	18.52	-0.75%	955,947
Mar 17, 2025	18.33	18.77	18.02	18.66	18.66	2.25%	1,440,231
Mar 14, 2025	17.62	18.30	17.24	18.25	18.25	5.61%	1,480,168
Mar 13, 2025	17.40	17.53	17.00	17.28	17.28	-1.93%	976,659
Mar 12, 2025	17.46	18.24	17.30	17.62	17.62	2.26%	1,145,983
Mar 11, 2025	16.89	17.48	16.63	17.23	17.23	2.68%	1,503,686
Mar 10, 2025	17.16	17.30	16.17	16.78	16.78	-4.50%	2,795,977