Stockscreener 앱 받기
18.25
5.61%
0.97
시간 외 거래:
18.58
0.33
+1.81%
Cellebrite Di Ltd 주식 (CLBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-14 | $18.30 | $17.23 | $1.06 | 1,460,377.0 | +5.61% |
| 2025-03-13 | $17.53 | $17.00 | $0.53 | 966,642.0 | -1.93% |
| 2025-03-12 | $18.24 | $17.30 | $0.945 | 1,130,902.0 | +2.26% |
| 2025-03-11 | $17.48 | $16.63 | $0.8476 | 1,500,752.0 | +2.68% |
| 2025-03-10 | $17.30 | $16.17 | $1.13 | 2,775,014.0 | -4.50% |
| 2025-03-07 | $17.80 | $16.80 | $0.9995 | 1,206,721.0 | +0.46% |
| 2025-03-06 | $18.37 | $17.44 | $0.93 | 895,769.0 | -4.63% |
| 2025-03-05 | $18.48 | $17.96 | $0.515 | 739,748.0 | +1.72% |
| 2025-03-04 | $18.16 | $17.98 | $0.185 | 308,002.0 | -1.74% |
| 2025-03-03 | $18.90 | $18.19 | $0.71 | 1,086,484.0 | -1.13% |
| 2025-02-28 | $18.75 | $18.11 | $0.635 | 2,384,457.0 | +0.32% |
| 2025-02-27 | $19.29 | $18.27 | $1.02 | 1,318,455.0 | -2.84% |
| 2025-02-26 | $19.20 | $18.42 | $0.78 | 1,682,882.0 | +3.93% |
| 2025-02-25 | $18.80 | $17.83 | $0.9699 | 1,507,689.0 | -3.32% |
| 2025-02-24 | $19.17 | $18.17 | $1.00 | 1,803,260.0 | -0.89% |
| 2025-02-21 | $19.66 | $18.93 | $0.725 | 2,558,355.0 | +0.26% |
| 2025-02-20 | $19.65 | $18.48 | $1.17 | 2,251,600.0 | -3.00% |
| 2025-02-19 | $20.36 | $19.59 | $0.77 | 1,701,042.0 | -3.10% |
| 2025-02-18 | $20.67 | $19.69 | $0.98 | 3,084,672.0 | -1.02% |
| 2025-02-14 | $21.42 | $20.35 | $1.07 | 2,971,669.0 | -5.53% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $18.90 | $16.17 | $2.73 | 13,530,788.0 | -1.67% |
| 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% |
2.16%
자본화:
|
볼륨(24시간):