Stockscreener 앱 받기
15.20
3.86%
-0.61
시간 외 거래:
15.25
0.05
+0.33%
Cellebrite Di Ltd 주식 (CLBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $15.87 | $15.14 | $0.7311 | 1,356,340.0 | -3.86% |
| 2025-07-01 | $16.02 | $15.51 | $0.51 | 1,542,827.0 | -1.19% |
| 2025-06-30 | $16.12 | $15.78 | $0.34 | 1,961,667.0 | +1.07% |
| 2025-06-27 | $16.38 | $15.79 | $0.595 | 1,858,855.0 | -2.94% |
| 2025-06-26 | $16.48 | $16.11 | $0.365 | 1,509,556.0 | +0.43% |
| 2025-06-25 | $16.56 | $16.15 | $0.41 | 1,377,180.0 | -0.12% |
| 2025-06-24 | $16.49 | $16.06 | $0.4279 | 1,518,989.0 | +0.87% |
| 2025-06-23 | $16.14 | $15.20 | $0.94 | 1,570,112.0 | +4.20% |
| 2025-06-20 | $15.76 | $15.39 | $0.3699 | 1,416,116.0 | -0.83% |
| 2025-06-18 | $16.04 | $15.59 | $0.45 | 1,295,198.0 | -2.38% |
| 2025-06-17 | $16.30 | $15.70 | $0.5931 | 1,080,105.0 | +0.31% |
| 2025-06-16 | $16.09 | $15.75 | $0.34 | 1,547,717.0 | +0.95% |
| 2025-06-13 | $16.16 | $15.69 | $0.475 | 1,338,050.0 | -2.83% |
| 2025-06-12 | $16.30 | $15.89 | $0.41 | 1,201,814.0 | +0.50% |
| 2025-06-11 | $16.70 | $16.09 | $0.61 | 1,539,764.0 | -0.68% |
| 2025-06-10 | $16.71 | $16.09 | $0.62 | 2,127,770.0 | -2.11% |
| 2025-06-09 | $16.86 | $16.51 | $0.3486 | 1,284,633.0 | +0.54% |
| 2025-06-06 | $16.93 | $16.32 | $0.605 | 1,987,685.0 | -1.84% |
| 2025-06-05 | $17.28 | $16.60 | $0.6785 | 1,294,345.0 | +1.08% |
| 2025-06-04 | $17.00 | $16.57 | $0.43 | 1,109,880.0 | +0.00% |
| 2025-06-03 | $16.71 | $16.15 | $0.56 | 1,891,091.0 | +1.90% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $16.02 | $15.14 | $0.8791 | 4,255,507.0 | -5.00% |
| 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% |
1.39%
2.67%
자본화:
|
볼륨(24시간):