U.S. markets close in 5 hours 24 minutes

Cellebrite DI Ltd. (CLBT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
12.06+0.45 (+3.83%)
A partir del 10:36AM EDT. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 202411.5012.3811.4312.0612.06658,925
22 may 202411.8411.8711.5611.6111.61924,100
21 may 202411.7511.8611.6211.8311.83575,600
20 may 202411.5811.9311.5611.7911.79761,100
17 may 202411.6011.6011.4211.5311.53498,300
16 may 202411.5811.6111.3711.5411.54678,000
15 may 202411.4311.6611.4011.4711.471,207,600
14 may 202411.1611.4411.1411.3011.30622,300
13 may 202411.1711.2611.1011.1511.15513,400
10 may 202411.2311.2511.0111.0511.05554,600
09 may 202411.0911.3011.0511.2711.27465,300
08 may 202411.2311.2711.0711.0711.07483,000
07 may 202411.2111.3011.1011.2711.27548,900
06 may 202410.7611.2010.7211.2011.20590,100
03 may 202410.9110.9310.7010.7210.72320,000
02 may 202410.8210.8510.6110.8510.85546,500
01 may 202410.8310.8910.5410.7510.75766,400
30 abr 202410.7610.8310.7010.8110.81458,300
29 abr 202410.8410.9010.7510.8510.85540,700
26 abr 202410.7710.8910.7110.8810.88430,000
25 abr 202410.5510.7210.4610.7110.71456,400
24 abr 202410.7410.8610.5610.7110.71460,800
23 abr 202410.4910.7110.4810.7110.71490,400
22 abr 202410.5010.5810.2710.4710.47385,900
19 abr 202410.4210.5210.3710.4710.47504,000
18 abr 202410.3810.5210.2810.3810.38633,500
17 abr 202410.5610.5810.3710.3810.38414,500
16 abr 202410.4510.6310.3110.5010.50634,200
15 abr 202410.5910.6810.3410.3810.38694,700
12 abr 202410.8010.8810.5210.5510.551,294,900
11 abr 202410.9610.9810.6410.8910.89720,300
10 abr 202411.0511.1910.8810.9110.91535,700
09 abr 202411.0011.2110.9811.2011.20724,100
08 abr 202411.3811.4311.1211.1611.161,003,200
05 abr 202410.9611.4710.9011.4011.401,169,800
04 abr 202411.1011.3510.9010.9110.911,456,300
03 abr 202410.7611.1010.6611.0911.091,051,300
02 abr 202410.8510.9810.6210.8310.83994,500
01 abr 202411.3011.3010.9811.0111.011,027,500
28 mar 202411.4511.5111.0611.0811.081,605,200
27 mar 202411.9211.9511.1511.4511.451,910,900
26 mar 202411.6712.1811.6711.8711.871,706,100
25 mar 202411.4811.7311.4311.6511.65901,600
22 mar 202411.6611.9511.5111.5211.52400,100
21 mar 202411.7211.9311.5911.6811.68941,300
20 mar 202411.5111.7411.4311.6911.691,189,800
19 mar 202411.4311.6711.2511.5111.51643,900
18 mar 202411.6111.8211.5411.5811.581,616,600
15 mar 202411.6011.6111.4111.5511.55938,300
14 mar 202411.7211.9511.7211.8711.87816,000
13 mar 202411.8512.2911.6511.8811.881,634,900
12 mar 202411.6011.6911.2811.5111.511,267,400
11 mar 202411.4111.5011.2611.4511.451,025,300
08 mar 202411.7211.8811.4311.4511.45725,100
07 mar 202411.6611.7711.4811.6711.67647,900
06 mar 202411.7511.8511.5311.5511.55926,500
05 mar 202412.0312.0911.6111.7311.73635,200
04 mar 202412.4912.5012.1012.1312.131,355,500
01 mar 202412.0112.3111.8512.2912.291,085,200
29 feb 202412.0012.0411.9011.9711.97779,600
28 feb 202411.7912.0511.6511.9711.97577,700
27 feb 202411.9812.0411.7711.8511.85746,400
26 feb 202411.7412.0211.7311.9611.961,427,800
23 feb 202411.6811.7411.3511.7111.71935,900
22 feb 202411.3311.8011.3111.7011.701,855,800
21 feb 202411.0411.2710.7711.2111.211,853,500
20 feb 202411.7711.9210.8611.2011.202,852,200
16 feb 202411.0111.4510.9011.3911.392,458,500
15 feb 202410.5910.759.9610.7410.743,037,000
14 feb 20249.269.709.229.689.68890,000
13 feb 20249.149.328.919.259.25638,400
12 feb 20249.419.509.289.289.28258,800
09 feb 20249.539.539.359.439.43372,500
08 feb 20249.389.569.319.429.42351,000
07 feb 20249.329.449.189.359.35464,800
06 feb 20249.269.329.019.279.27465,800
05 feb 20249.219.279.109.209.20290,500
02 feb 20249.179.269.069.219.21310,700
01 feb 20249.079.239.039.219.21311,300
31 ene 20249.259.309.009.049.04444,200
30 ene 20249.459.579.339.369.36353,600
29 ene 20249.169.519.109.489.48792,800
26 ene 20249.259.319.019.259.251,365,700
25 ene 20248.829.058.738.988.981,018,000
24 ene 20249.049.048.758.768.76388,400
23 ene 20249.009.018.828.898.89430,400
22 ene 20248.538.948.538.938.932,918,500
19 ene 20248.388.578.298.538.53498,500
18 ene 20248.268.418.238.338.33403,700
17 ene 20247.938.247.918.238.23550,300
16 ene 20248.098.177.928.048.04698,100
12 ene 20248.238.398.048.198.19693,900
11 ene 20248.328.327.978.238.23630,900
10 ene 20248.598.647.968.138.131,704,300
09 ene 20248.478.648.408.568.56602,000
08 ene 20248.258.548.228.488.48548,200
05 ene 20248.188.268.138.238.23565,600
04 ene 20248.248.378.128.228.22425,600
03 ene 20248.388.458.098.208.20760,400
02 ene 20248.588.588.298.438.43863,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...