Stockscreener 앱 받기
18.82
1.26%
-0.24
Cellebrite Di Ltd 주식 (CLBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $19.16 | $18.72 | $0.445 | 1,191,910.0 | -1.26% |
| 2025-12-11 | $19.18 | $18.35 | $0.83 | 1,718,765.0 | +3.03% |
| 2025-12-10 | $18.63 | $18.19 | $0.44 | 967,120.0 | +0.60% |
| 2025-12-09 | $18.64 | $18.00 | $0.645 | 1,702,680.0 | +1.60% |
| 2025-12-08 | $18.49 | $17.96 | $0.5336 | 625,470.0 | -0.98% |
| 2025-12-05 | $18.37 | $18.02 | $0.35 | 731,782.0 | +0.66% |
| 2025-12-04 | $18.28 | $17.93 | $0.3456 | 567,928.0 | +0.89% |
| 2025-12-03 | $18.10 | $17.48 | $0.6161 | 1,010,607.0 | +1.07% |
| 2025-12-02 | $18.07 | $17.24 | $0.828 | 1,618,263.0 | +3.91% |
| 2025-12-01 | $17.17 | $16.57 | $0.60 | 1,133,559.0 | +1.66% |
| 2025-11-28 | $16.94 | $16.76 | $0.18 | 482,622.0 | +0.18% |
| 2025-11-26 | $16.95 | $16.60 | $0.35 | 1,006,552.0 | +0.18% |
| 2025-11-25 | $16.95 | $16.66 | $0.295 | 1,261,081.0 | -0.47% |
| 2025-11-24 | $17.07 | $16.79 | $0.285 | 712,237.0 | +0.00% |
| 2025-11-21 | $17.30 | $16.52 | $0.7702 | 2,255,367.0 | -3.21% |
| 2025-11-20 | $18.22 | $17.27 | $0.95 | 1,134,948.0 | -1.25% |
| 2025-11-19 | $18.40 | $17.52 | $0.88 | 1,237,937.0 | -3.50% |
| 2025-11-18 | $18.49 | $17.81 | $0.68 | 1,461,910.0 | +0.72% |
| 2025-11-17 | $18.68 | $18.05 | $0.625 | 1,896,098.0 | -1.52% |
| 2025-11-14 | $19.21 | $18.17 | $1.04 | 2,162,846.0 | -4.30% |
| 2025-11-13 | $19.98 | $18.20 | $1.78 | 4,995,243.0 | +20.73% |
Cellebrite Di Ltd 주식 (CLBT) 연도별 가격 이력
이 심층 분석에서는 Cellebrite Di Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CLBT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cellebrite Di Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cellebrite Di Ltd 주식 (CLBT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.18 | $16.57 | $2.61 | 12,459,994.0 | +11.63% |
| 2025-11 | $19.98 | $14.98 | $5.00 | 28,279,185.0 | -1.17% |
| 2025-10 | $19.64 | $16.74 | $2.90 | 28,207,191.0 | -7.93% |
| 2025-09 | $19.12 | $16.08 | $3.04 | 37,306,397.0 | +12.99% |
| 2025-08 | $16.82 | $13.10 | $3.72 | 49,250,438.0 | +17.31% |
| 2025-07 | $16.02 | $13.91 | $2.11 | 29,434,512.0 | -12.62% |
| 2025-06 | $17.28 | $15.20 | $2.08 | 30,422,934.0 | -4.08% |
| 2025-05 | $20.53 | $16.40 | $4.13 | 29,973,614.0 | -15.72% |
| 2025-04 | $20.22 | $16.41 | $3.81 | 19,619,835.0 | +1.85% |
| 2025-03 | $20.86 | $16.17 | $4.69 | 24,609,571.0 | +4.69% |
| 2025-02 | $26.30 | $17.83 | $8.47 | 37,871,529.0 | -22.80% |
| 2025-01 | $24.62 | $20.76 | $3.86 | 20,795,087.0 | +9.12% |
Cellebrite Di Ltd 주식 (CLBT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.91 | $19.51 | $3.40 | 20,341,553.0 | +9.12% |
| 2024-11 | $21.00 | $17.25 | $3.75 | 25,211,287.0 | +11.18% |
| 2024-10 | $18.75 | $16.21 | $2.54 | 15,749,534.0 | +7.78% |
| 2024-09 | $17.82 | $16.04 | $1.78 | 16,945,667.0 | -1.29% |
| 2024-08 | $17.48 | $11.90 | $5.58 | 37,779,559.0 | +24.53% |
| 2024-07 | $14.11 | $11.47 | $2.64 | 24,290,448.0 | +14.64% |
| 2024-06 | $12.67 | $10.24 | $2.43 | 20,734,506.0 | +12.21% |
| 2024-05 | $12.38 | $10.42 | $1.96 | 17,855,474.0 | -1.48% |
| 2024-04 | $11.47 | $10.28 | $1.20 | 14,438,191.0 | -2.44% |
| 2024-03 | $12.50 | $11.06 | $1.44 | 20,734,921.0 | -7.44% |
| 2024-02 | $12.05 | $8.91 | $3.14 | 20,892,238.0 | +32.41% |
| 2024-01 | $9.57 | $7.91 | $1.66 | 16,652,849.0 | +4.39% |
Cellebrite Di Ltd 주식 (CLBT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.85 | $7.95 | $0.90 | 21,631,212.0 | +2.49% |
| 2023-11 | $8.60 | $6.64 | $1.96 | 17,201,642.0 | +26.50% |
| 2023-10 | $7.76 | $6.37 | $1.39 | 8,809,697.0 | -12.68% |
| 2023-09 | $8.29 | $7.10 | $1.19 | 8,774,351.0 | -4.97% |
| 2023-08 | $8.15 | $7.13 | $1.02 | 10,421,333.0 | +3.07% |
| 2023-07 | $7.86 | $6.73 | $1.13 | 5,962,376.0 | +8.47% |
| 2023-06 | $7.24 | $5.51 | $1.73 | 6,244,210.0 | +24.78% |
| 2023-05 | $5.94 | $5.22 | $0.72 | 4,359,349.0 | +6.65% |
| 2023-04 | $6.11 | $5.25 | $0.86 | 1,877,682.0 | -11.17% |
| 2023-03 | $6.22 | $5.58 | $0.645 | 3,813,382.0 | -0.98% |
| 2023-02 | $6.15 | $4.87 | $1.28 | 5,370,545.0 | +12.02% |
| 2023-01 | $5.53 | $4.26 | $1.27 | 3,703,020.0 | +25.92% |
2.40%
1.79%
자본화:
|
볼륨(24시간):