Cellebrite DI Ltd. CLBT
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$11,09-0,17 (-%1,55)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11,09 | -%1,55 | $11,36 | $11,39 | $11,05 | 359,56K |
| 2026-09-30 | $11,26 | +%3,02 | $10,92 | $11,31 | $10,82 | 3,11M |
| 2026-09-29 | $10,93 | -%1,26 | $11,00 | $11,01 | $10,80 | 3,51M |
| 2026-09-28 | $11,07 | +%2,59 | $10,67 | $11,10 | $10,48 | 2,88M |
| 2026-09-25 | $10,79 | -%5,10 | $11,34 | $11,34 | $10,70 | 3,43M |
| 2026-09-24 | $11,37 | -%1,13 | $11,43 | $11,54 | $11,29 | 1,25M |
| 2026-09-23 | $11,50 | -%1,37 | $11,71 | $11,88 | $11,47 | 3,44M |
| 2026-09-22 | $11,66 | +%0,87 | $11,75 | $11,78 | $11,41 | 3,62M |
| 2026-09-21 | $11,56 | -%0,52 | $11,62 | $11,65 | $11,32 | 4,42M |
| 2026-09-18 | $11,62 | -%1,69 | $11,82 | $11,82 | $11,49 | 1,61M |
| 2026-09-17 | $11,82 | +%3,41 | $11,43 | $11,83 | $11,34 | 1,84M |
| 2026-09-16 | $11,43 | +%1,60 | $11,12 | $11,56 | $11,12 | 2,46M |
| 2026-09-15 | $11,25 | -%3,60 | $11,41 | $11,56 | $11,23 | 4,55M |
| 2026-09-14 | $11,67 | +%3,92 | $11,27 | $11,85 | $11,25 | 3,54M |
| 2026-09-11 | $11,23 | -%0,84 | $11,42 | $11,50 | $11,05 | 2,37M |
| 2026-09-10 | $11,32 | -%0,92 | $11,25 | $11,46 | $11,06 | 2,40M |
| 2026-09-09 | $11,43 | -%0,17 | $11,42 | $11,56 | $11,25 | 2,63M |
| 2026-09-08 | $11,45 | %0,00 | $11,33 | $11,53 | $11,15 | 3,78M |
| 2026-09-04 | $11,45 | -%4,10 | $11,94 | $11,94 | $11,43 | 3,30M |
| 2026-09-03 | $11,94 | +%2,75 | $11,84 | $11,99 | $11,65 | 1,36M |
| 2026-09-02 | $11,62 | -%1,94 | $11,86 | $11,97 | $11,40 | 2,13M |
| 2026-09-01 | $11,85 | -%1,25 | $11,88 | $11,98 | $11,81 | 1,77M |
| 2026-08-31 | $12,00 | +%0,08 | $11,80 | $12,13 | $11,80 | 1,33M |
| 2026-08-28 | $11,99 | -%2,44 | $12,28 | $12,43 | $11,93 | 1,54M |
| 2026-08-27 | $12,29 | +%5,77 | $11,90 | $12,36 | $11,90 | 2,94M |
| 2026-08-26 | $11,62 | +%2,92 | $11,13 | $11,65 | $11,06 | 2,37M |
| 2026-08-25 | $11,29 | -%1,74 | $11,40 | $11,56 | $11,20 | 2,60M |
| 2026-08-24 | $11,49 | +%3,98 | $11,06 | $11,78 | $11,01 | 3,46M |
| 2026-08-21 | $11,05 | -%2,30 | $11,30 | $11,40 | $11,01 | 3,81M |
| 2026-08-20 | $11,31 | +%0,62 | $11,20 | $11,44 | $10,97 | 4,01M |
| 2026-08-19 | $11,24 | +%2,18 | $10,85 | $11,35 | $10,81 | 6,08M |
| 2026-08-18 | $11,00 | +%5,36 | $10,44 | $11,04 | $10,32 | 7,73M |
| 2026-08-17 | $10,44 | -%6,28 | $11,19 | $11,42 | $10,32 | 8,23M |
| 2026-08-14 | $11,14 | +%3,15 | $10,83 | $11,20 | $10,78 | 7,85M |
| 2026-08-13 | $10,80 | -%29,18 | $10,32 | $10,83 | $9,58 | 36,75M |
| 2026-08-12 | $15,25 | -%4,87 | $15,79 | $16,10 | $15,06 | 2,88M |
| 2026-08-11 | $16,03 | +%0,82 | $15,82 | $16,43 | $15,72 | 2,12M |
| 2026-08-10 | $15,90 | -%0,69 | $15,68 | $16,39 | $15,68 | 861,20K |
| 2026-08-07 | $16,01 | +%3,56 | $15,83 | $16,01 | $15,42 | 854,80K |
| 2026-08-06 | $15,46 | -%1,15 | $15,20 | $15,65 | $15,01 | 644,50K |
| 2026-08-05 | $15,64 | -%0,89 | $15,81 | $15,97 | $15,44 | 691,00K |
| 2026-08-04 | $15,78 | +%4,71 | $14,87 | $15,80 | $14,81 | 944,30K |
| 2026-08-03 | $15,07 | +%2,17 | $15,00 | $15,38 | $14,80 | 949,50K |
| 2026-07-31 | $14,75 | +%1,24 | $14,45 | $14,82 | $14,35 | 651,00K |
| 2026-07-30 | $14,57 | -%3,32 | $14,85 | $14,92 | $14,16 | 948,30K |
| 2026-07-29 | $15,07 | +%1,48 | $14,84 | $15,35 | $14,61 | 1,50M |
| 2026-07-28 | $14,85 | +%1,43 | $14,67 | $15,08 | $14,45 | 957,60K |
| 2026-07-27 | $14,64 | +%2,99 | $14,55 | $14,89 | $14,45 | 902,90K |
| 2026-07-24 | $14,22 | +%1,10 | $14,32 | $14,41 | $14,09 | 957,40K |
| 2026-07-23 | $14,06 | -%0,85 | $14,27 | $14,38 | $13,87 | 1,09M |
| 2026-07-22 | $14,18 | -%3,86 | $14,74 | $14,80 | $14,06 | 1,81M |
| 2026-07-21 | $14,75 | -%4,03 | $15,14 | $15,34 | $14,67 | 1,69M |
| 2026-07-20 | $15,37 | -%0,45 | $15,25 | $15,55 | $15,04 | 1,02M |
| 2026-07-17 | $15,44 | -%2,46 | $15,46 | $15,90 | $15,24 | 1,09M |
| 2026-07-16 | $15,83 | %0,00 | $15,84 | $15,98 | $15,46 | 1,21M |
| 2026-07-15 | $15,83 | -%2,16 | $16,45 | $16,64 | $15,70 | 1,73M |
| 2026-07-14 | $16,18 | +%0,31 | $16,06 | $16,81 | $15,69 | 1,25M |
| 2026-07-13 | $16,13 | +%1,19 | $16,31 | $16,54 | $15,92 | 2,09M |
| 2026-07-10 | $15,94 | -%1,18 | $16,47 | $16,50 | $15,88 | 1,37M |
| 2026-07-09 | $16,13 | -%2,30 | $16,12 | $16,50 | $16,06 | 1,14M |
| 2026-07-08 | $16,51 | -%0,36 | $16,45 | $16,62 | $16,17 | 1,59M |
| 2026-07-07 | $16,57 | -%0,24 | $16,73 | $17,05 | $16,48 | 1,61M |
| 2026-07-06 | $16,61 | +%6,13 | $15,49 | $16,64 | $15,45 | 2,33M |
| 2026-07-02 | $15,65 | +%1,29 | $15,48 | $15,99 | $15,37 | 3,80M |
| 2026-07-01 | $15,45 | +%5,82 | $14,76 | $15,82 | $14,76 | 3,25M |
| 2026-06-30 | $14,60 | +%2,96 | $14,10 | $14,64 | $14,00 | 2,40M |
| 2026-06-29 | $14,18 | +%3,05 | $14,02 | $14,25 | $13,92 | 1,91M |
| 2026-06-26 | $13,76 | +%8,95 | $12,57 | $13,79 | $12,57 | 3,16M |
| 2026-06-25 | $12,63 | -%0,47 | $12,53 | $12,82 | $12,35 | 2,36M |
| 2026-06-24 | $12,69 | -%0,39 | $12,74 | $13,08 | $12,61 | 1,56M |
| 2026-06-23 | $12,74 | +%2,58 | $12,41 | $12,92 | $12,41 | 1,48M |
| 2026-06-22 | $12,42 | -%3,20 | $12,45 | $12,79 | $12,16 | 1,96M |
| 2026-06-18 | $12,83 | +%2,89 | $12,42 | $12,98 | $12,22 | 4,43M |
| 2026-06-17 | $12,47 | -%2,65 | $12,78 | $12,99 | $12,42 | 2,42M |
| 2026-06-16 | $12,81 | -%1,84 | $12,96 | $13,16 | $12,69 | 1,10M |
| 2026-06-15 | $13,05 | +%1,64 | $12,95 | $13,24 | $12,88 | 1,57M |
| 2026-06-12 | $12,84 | %0,00 | $12,84 | $12,90 | $12,41 | 1,31M |
| 2026-06-11 | $12,84 | -%1,15 | $12,80 | $12,99 | $12,55 | 1,30M |
| 2026-06-10 | $12,99 | +%0,08 | $12,64 | $13,27 | $12,61 | 1,59M |
| 2026-06-09 | $12,98 | -%3,35 | $13,11 | $13,20 | $12,62 | 3,79M |
| 2026-06-08 | $13,43 | -%2,75 | $13,81 | $13,90 | $13,23 | 1,32M |
| 2026-06-05 | $13,81 | -%3,36 | $14,49 | $14,49 | $13,80 | 1,25M |
| 2026-06-04 | $14,29 | +%0,78 | $14,29 | $14,64 | $14,10 | 1,50M |
| 2026-06-03 | $14,18 | -%5,34 | $14,69 | $14,72 | $13,97 | 1,55M |
| 2026-06-02 | $14,98 | -%5,61 | $15,25 | $15,62 | $14,97 | 1,77M |
| 2026-06-01 | $15,87 | +%7,74 | $14,80 | $16,11 | $14,80 | 5,24M |
| 2026-05-29 | $14,73 | +%11,59 | $13,36 | $14,81 | $13,36 | 4,60M |
| 2026-05-28 | $13,20 | +%3,94 | $12,89 | $13,53 | $12,65 | 1,71M |
| 2026-05-27 | $12,70 | -%1,47 | $12,72 | $13,08 | $12,62 | 2,23M |
| 2026-05-26 | $12,89 | -%2,20 | $13,06 | $13,19 | $12,77 | 1,52M |