XNAS
Datos históricos de Cellebrite DI Ltd.
Cellebrite DI Ltd. · CLBT
$11.26
▼ -0.01 (-0.04%)
Última operación · 10/10/2026, 21:51:15 UTC
- Variación en el periodo
- −42.43%
- Máximo
- US$19.98
- 13 de noviembre de 2025
- Mínimo
- US$9.58
- 13 de agosto de 2026
- Volumen medio diario
- 2.06 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.46 | 11.49 | 11.23 | 11.26 | −0.71% | 1.4 M |
| 8 oct 2026 | 11.34 | 11.38 | 11.16 | 11.34 | +1.02% | 1.06 M |
| 7 oct 2026 | 11.30 | 11.41 | 11.09 | 11.23 | −1.28% | 1.85 M |
| 6 oct 2026 | 11.32 | 11.44 | 11.21 | 11.37 | +1.52% | 1.39 M |
| 5 oct 2026 | 11.10 | 11.34 | 10.97 | 11.20 | +1.17% | 3.11 M |
| 2 oct 2026 | 11.14 | 11.22 | 10.97 | 11.07 | −0.63% | 2.05 M |
| 1 oct 2026 | 11.34 | 11.39 | 11.03 | 11.14 | −1.07% | 1.84 M |
| 30 sep 2026 | 10.92 | 11.32 | 10.82 | 11.26 | +3.02% | 3.11 M |
| 29 sep 2026 | 11.00 | 11.01 | 10.80 | 10.93 | −1.26% | 3.51 M |
| 28 sep 2026 | 10.67 | 11.10 | 10.48 | 11.07 | +2.59% | 2.88 M |
| 25 sep 2026 | 11.34 | 11.34 | 10.70 | 10.79 | −5.10% | 3.43 M |
| 24 sep 2026 | 11.43 | 11.54 | 11.29 | 11.37 | −1.13% | 1.25 M |
| 23 sep 2026 | 11.71 | 11.88 | 11.47 | 11.50 | −1.37% | 3.44 M |
| 22 sep 2026 | 11.75 | 11.78 | 11.41 | 11.66 | +0.87% | 3.62 M |
| 21 sep 2026 | 11.62 | 11.66 | 11.32 | 11.56 | −0.52% | 4.42 M |
| 18 sep 2026 | 11.82 | 11.82 | 11.50 | 11.62 | −1.69% | 1.61 M |
| 17 sep 2026 | 11.43 | 11.83 | 11.34 | 11.82 | +3.41% | 1.84 M |
| 16 sep 2026 | 11.12 | 11.57 | 11.12 | 11.43 | +1.60% | 2.47 M |
| 15 sep 2026 | 11.41 | 11.56 | 11.23 | 11.25 | −3.60% | 4.55 M |
| 14 sep 2026 | 11.27 | 11.85 | 11.25 | 11.67 | +3.92% | 3.54 M |
| 11 sep 2026 | 11.42 | 11.50 | 11.05 | 11.23 | −0.84% | 2.37 M |
| 10 sep 2026 | 11.25 | 11.46 | 11.07 | 11.33 | −0.92% | 2.4 M |
| 9 sep 2026 | 11.42 | 11.56 | 11.25 | 11.43 | −0.17% | 2.63 M |
| 8 sep 2026 | 11.33 | 11.53 | 11.15 | 11.45 | 0.00% | 3.78 M |
| 4 sep 2026 | 11.94 | 11.94 | 11.43 | 11.45 | −4.10% | 3.3 M |
| 3 sep 2026 | 11.84 | 11.99 | 11.65 | 11.94 | +2.75% | 1.36 M |
| 2 sep 2026 | 11.86 | 11.97 | 11.40 | 11.62 | −1.94% | 2.13 M |
| 1 sep 2026 | 11.88 | 11.98 | 11.81 | 11.85 | −1.25% | 1.77 M |
| 31 ago 2026 | 11.80 | 12.13 | 11.80 | 12.00 | +0.08% | 1.33 M |
| 28 ago 2026 | 12.28 | 12.43 | 11.93 | 11.99 | −2.44% | 1.54 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.