Stockscreener 앱 받기
11.07
0.63%
-0.07
시간 외 거래:
11.07
Cellebrite Di Ltd 주식 (CLBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $11.22 | $10.96 | $0.251 | 2,046,008.0 | -0.63% |
| 2026-10-01 | $11.39 | $11.03 | $0.3645 | 1,662,030.0 | -1.07% |
| 2026-09-30 | $11.31 | $10.82 | $0.495 | 3,095,183.0 | +3.02% |
| 2026-09-29 | $11.01 | $10.80 | $0.21 | 3,514,569.0 | -1.26% |
| 2026-09-28 | $11.10 | $10.48 | $0.62 | 2,871,462.0 | +2.59% |
| 2026-09-25 | $11.34 | $10.70 | $0.64 | 3,426,095.0 | -5.10% |
| 2026-09-24 | $11.54 | $11.29 | $0.25 | 1,253,670.0 | -1.13% |
| 2026-09-23 | $11.88 | $11.47 | $0.41 | 3,443,669.0 | -1.37% |
| 2026-09-22 | $11.78 | $11.41 | $0.37 | 3,617,739.0 | +0.87% |
| 2026-09-21 | $11.65 | $11.32 | $0.335 | 4,420,982.0 | -0.52% |
| 2026-09-18 | $11.82 | $11.49 | $0.325 | 1,610,159.0 | -1.69% |
| 2026-09-17 | $11.83 | $11.34 | $0.49 | 1,840,259.0 | +3.41% |
| 2026-09-16 | $11.56 | $11.12 | $0.445 | 2,129,495.0 | +1.60% |
| 2026-09-15 | $11.56 | $11.23 | $0.33 | 4,254,990.0 | -3.60% |
| 2026-09-14 | $11.85 | $11.25 | $0.60 | 3,534,024.0 | +3.92% |
| 2026-09-11 | $11.50 | $11.05 | $0.45 | 2,366,827.0 | -0.84% |
| 2026-09-10 | $11.46 | $11.06 | $0.395 | 2,397,813.0 | -0.92% |
| 2026-09-09 | $11.55 | $11.25 | $0.305 | 2,627,128.0 | -0.17% |
| 2026-09-08 | $11.53 | $11.15 | $0.38 | 3,783,411.0 | +0.00% |
| 2026-09-04 | $11.94 | $11.43 | $0.51 | 3,296,900.0 | -4.10% |
| 2026-09-03 | $11.99 | $11.65 | $0.34 | 1,360,761.0 | +2.75% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $11.39 | $10.96 | $0.4295 | 5,754,046.0 | -1.69% |
| 2026-09 | $11.99 | $10.48 | $1.51 | 58,737,515.0 | -6.17% |
| 2026-08 | $16.43 | $9.58 | $6.85 | 96,295,795.0 | -18.64% |
| 2026-07 | $17.05 | $13.87 | $3.18 | 33,104,591.0 | +1.03% |
| 2026-06 | $16.11 | $12.16 | $3.95 | 44,562,293.0 | -0.88% |
| 2026-05 | $14.81 | $11.54 | $3.26 | 50,893,782.0 | +13.31% |
| 2026-04 | $14.78 | $11.02 | $3.76 | 33,424,598.0 | -5.66% |
| 2026-03 | $15.46 | $12.91 | $2.55 | 37,078,925.0 | +3.30% |
| 2026-02 | $15.39 | $11.76 | $3.63 | 46,181,808.0 | -9.31% |
| 2026-01 | $18.80 | $14.66 | $4.14 | 26,960,297.0 | -18.41% |
Cellebrite Di Ltd 주식 (CLBT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.39 | $16.57 | $2.82 | 19,045,972.0 | +6.70% |
| 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% |
2.22%
1.19%
자본화:
|
볼륨(24시간):