Stockscreener 앱 받기
19.10
0.26%
0.05
시간 외 거래:
18.80
-0.30
-1.57%
Cellebrite Di Ltd 주식 (CLBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $19.64 | $18.89 | $0.7525 | 2,949,692.0 | +0.26% |
| 2025-10-09 | $19.49 | $18.82 | $0.6698 | 794,591.0 | +0.32% |
| 2025-10-08 | $19.02 | $18.40 | $0.6212 | 882,683.0 | +2.70% |
| 2025-10-07 | $18.87 | $18.07 | $0.80 | 1,338,277.0 | -1.62% |
| 2025-10-06 | $19.09 | $18.53 | $0.5599 | 1,057,902.0 | +0.94% |
| 2025-10-03 | $18.94 | $18.58 | $0.36 | 822,327.0 | -0.77% |
| 2025-10-02 | $18.90 | $18.46 | $0.44 | 1,069,929.0 | +1.43% |
| 2025-10-01 | $18.68 | $18.16 | $0.52 | 986,194.0 | -0.16% |
| 2025-09-30 | $19.12 | $18.46 | $0.6599 | 1,404,904.0 | -2.32% |
| 2025-09-29 | $19.06 | $18.61 | $0.45 | 1,349,066.0 | +1.83% |
| 2025-09-26 | $18.71 | $18.27 | $0.44 | 1,150,261.0 | +1.80% |
| 2025-09-25 | $18.41 | $17.94 | $0.47 | 1,034,243.0 | -0.87% |
| 2025-09-24 | $18.89 | $17.96 | $0.93 | 2,940,080.0 | +3.42% |
| 2025-09-23 | $18.16 | $17.80 | $0.3599 | 1,485,070.0 | -0.67% |
| 2025-09-22 | $18.02 | $17.26 | $0.765 | 1,655,312.0 | +2.04% |
| 2025-09-19 | $17.95 | $17.36 | $0.59 | 1,577,004.0 | -1.45% |
| 2025-09-18 | $17.98 | $17.41 | $0.5674 | 1,567,152.0 | +3.53% |
| 2025-09-17 | $17.49 | $17.08 | $0.41 | 996,262.0 | +0.00% |
| 2025-09-16 | $17.54 | $17.21 | $0.325 | 1,392,669.0 | -0.98% |
| 2025-09-15 | $17.48 | $16.67 | $0.815 | 1,790,500.0 | +3.75% |
| 2025-09-12 | $17.25 | $16.67 | $0.575 | 1,566,313.0 | -2.21% |
| 2025-09-11 | $17.63 | $17.14 | $0.49 | 964,306.0 | +0.47% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $19.64 | $18.07 | $1.57 | 12,851,287.0 | +3.08% |
| 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% |
7.64%
자본화:
|
볼륨(24시간):