Stockscreener 앱 받기
17.47
1.30%
-0.23
시간 외 거래:
17.47
Cellebrite Di Ltd 주식 (CLBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $17.89 | $17.25 | $0.64 | 785,692.0 | -1.30% |
| 2024-11-15 | $17.93 | $17.50 | $0.43 | 835,433.0 | -1.45% |
| 2024-11-14 | $18.27 | $17.45 | $0.82 | 1,335,782.0 | +0.84% |
| 2024-11-13 | $18.70 | $17.76 | $0.94 | 1,397,440.0 | -4.14% |
| 2024-11-12 | $18.99 | $18.14 | $0.85 | 1,120,854.0 | +1.14% |
| 2024-11-11 | $18.68 | $17.91 | $0.77 | 1,189,157.0 | -1.29% |
| 2024-11-08 | $18.94 | $18.41 | $0.53 | 833,238.0 | -0.96% |
| 2024-11-07 | $19.30 | $18.58 | $0.72 | 1,188,908.0 | -1.57% |
| 2024-11-06 | $21.00 | $18.01 | $2.99 | 3,062,078.0 | -0.31% |
| 2024-11-05 | $19.77 | $18.75 | $1.02 | 1,997,066.0 | +3.23% |
| 2024-11-04 | $18.63 | $18.07 | $0.5637 | 707,631.0 | +0.11% |
| 2024-11-01 | $18.59 | $18.18 | $0.41 | 603,130.0 | +2.09% |
| 2024-10-31 | $18.41 | $17.93 | $0.48 | 573,638.0 | -1.14% |
| 2024-10-30 | $18.63 | $18.21 | $0.423 | 422,391.0 | -0.65% |
| 2024-10-29 | $18.50 | $17.97 | $0.532 | 421,628.0 | +1.32% |
| 2024-10-28 | $18.61 | $18.20 | $0.4099 | 464,552.0 | -0.27% |
| 2024-10-25 | $18.29 | $17.93 | $0.36 | 453,435.0 | +1.95% |
| 2024-10-24 | $18.07 | $17.71 | $0.355 | 496,733.0 | +0.17% |
| 2024-10-23 | $18.26 | $17.85 | $0.41 | 438,926.0 | -0.78% |
| 2024-10-22 | $18.21 | $17.95 | $0.26 | 425,228.0 | -0.55% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $21.00 | $17.25 | $3.75 | 15,842,101.0 | -3.75% |
| 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% |
Cellebrite Di Ltd 주식 (CLBT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.74 | $3.96 | $0.78 | 6,495,605.0 | -3.54% |
| 2022-11 | $4.96 | $4.30 | $0.66 | 1,942,664.0 | -6.42% |
| 2022-10 | $4.89 | $3.80 | $1.09 | 1,952,933.0 | +23.21% |
| 2022-09 | $4.94 | $3.91 | $1.03 | 3,751,267.0 | -19.18% |
| 2022-08 | $5.88 | $4.56 | $1.32 | 3,476,802.0 | -3.96% |
| 2022-07 | $5.98 | $5.00 | $0.98 | 1,729,139.0 | -0.98% |
| 2022-06 | $5.65 | $4.40 | $1.25 | 2,727,132.0 | +5.81% |
| 2022-05 | $5.61 | $4.10 | $1.51 | 3,897,906.0 | -9.91% |
| 2022-04 | $7.31 | $4.84 | $2.47 | 6,968,733.0 | -16.41% |
| 2022-03 | $7.69 | $5.83 | $1.86 | 6,266,411.0 | -9.86% |
| 2022-02 | $8.31 | $5.53 | $2.78 | 5,993,116.0 | +18.33% |
| 2022-01 | $8.30 | $5.07 | $3.23 | 7,032,079.0 | -25.19% |
0.68%
2.46%
자본화:
|
볼륨(24시간):