Cellebrite

CLBT
🏛️ usa →
18.97
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 8.67 8.79 8.55 8.66 0.5M
2023-12-28 8.69 8.71 8.54 8.70 0.7M
2023-12-27 8.74 8.84 8.63 8.66 1.5M
2023-12-26 8.83 8.85 8.66 8.75 0.8M
2023-12-22 8.44 8.79 8.34 8.76 1.1M
2023-12-21 8.28 8.36 8.19 8.36 3.0M
2023-12-20 8.24 8.42 8.18 8.19 0.7M
2023-12-19 8.31 8.38 8.15 8.25 0.8M
2023-12-18 8.23 8.32 7.95 8.24 1.1M
2023-12-15 8.34 8.36 8.12 8.24 0.7M
2023-12-14 8.35 8.43 8.09 8.30 1.1M
2023-12-13 8.33 8.33 8.06 8.27 1.0M
2023-12-12 8.60 8.69 8.31 8.33 0.7M
2023-12-11 8.57 8.63 8.50 8.55 1.2M
2023-12-08 8.38 8.58 8.30 8.55 1.6M
2023-12-07 8.35 8.43 8.33 8.39 1.1M
2023-12-06 8.45 8.48 8.28 8.34 1.1M
2023-12-05 8.44 8.50 8.35 8.45 1.3M
2023-12-04 8.41 8.53 8.09 8.48 0.9M
2023-12-01 8.50 8.52 8.34 8.42 0.8M
2023-11-30 8.50 8.60 8.31 8.45 1.0M
2023-11-29 8.41 8.56 8.41 8.52 0.7M
2023-11-28 8.41 8.55 8.37 8.37 0.7M
2023-11-27 8.49 8.52 8.40 8.44 0.8M
2023-11-24 8.60 8.60 8.35 8.47 0.4M
2023-11-22 8.20 8.50 8.19 8.50 1.0M
2023-11-21 7.99 8.26 7.99 8.12 2.1M
2023-11-20 7.99 8.12 7.92 7.98 1.4M
2023-11-17 8.02 8.10 7.64 8.00 0.9M
2023-11-16 7.95 8.10 7.90 8.00 0.7M
2023-11-15 8.02 8.13 7.88 8.00 2.7M
2023-11-14 8.22 8.38 7.61 7.96 1.9M
2023-11-13 7.36 7.61 7.32 7.54 0.6M
2023-11-10 7.31 7.44 7.26 7.36 0.3M
2023-11-09 7.35 7.42 7.22 7.29 0.2M
2023-11-08 7.26 7.38 7.23 7.36 0.2M
2023-11-07 7.21 7.40 7.15 7.25 0.3M
2023-11-06 7.36 7.47 7.12 7.22 0.2M
2023-11-03 6.96 7.32 6.95 7.28 0.4M
2023-11-02 6.97 6.99 6.85 6.90 0.3M
2023-11-01 6.66 6.87 6.64 6.85 0.3M
2023-10-31 6.62 6.68 6.56 6.68 0.2M
2023-10-30 6.53 6.68 6.51 6.65 0.3M
2023-10-27 6.61 6.72 6.37 6.45 0.7M
2023-10-26 6.80 6.84 6.67 6.71 1.4M
2023-10-25 6.95 6.95 6.72 6.80 0.7M
2023-10-24 6.87 7.03 6.83 7.00 0.3M
2023-10-23 6.89 6.96 6.71 6.88 0.3M
2023-10-20 7.14 7.14 6.93 6.95 0.3M
2023-10-19 7.23 7.31 7.10 7.15 0.3M
2023-10-18 7.29 7.30 7.16 7.23 0.3M
2023-10-17 7.18 7.31 7.16 7.30 0.3M
2023-10-16 7.00 7.22 6.98 7.20 0.3M
2023-10-13 7.08 7.10 6.95 7.02 0.4M
2023-10-12 7.34 7.35 7.02 7.09 0.4M
2023-10-11 7.46 7.55 7.30 7.36 0.3M
2023-10-10 7.36 7.66 7.36 7.46 0.4M
2023-10-09 7.50 7.53 7.27 7.36 0.3M
2023-10-06 7.47 7.58 7.42 7.58 0.2M
2023-10-05 7.48 7.57 7.39 7.49 0.4M
2023-10-04 7.47 7.56 7.38 7.50 0.2M
2023-10-03 7.58 7.58 7.38 7.46 0.4M
2023-10-02 7.66 7.76 7.44 7.58 0.4M
2023-09-29 7.64 7.79 7.57 7.65 0.3M
2023-09-28 7.56 7.62 7.45 7.56 0.3M
2023-09-27 7.40 7.63 7.38 7.55 0.4M
2023-09-26 7.45 7.46 7.34 7.40 0.3M
2023-09-25 7.39 7.54 7.35 7.46 0.2M
2023-09-22 7.50 7.53 7.34 7.44 0.5M
2023-09-21 7.45 7.54 7.36 7.53 0.3M
2023-09-20 7.69 7.79 7.48 7.50 0.5M
2023-09-19 7.30 7.71 7.27 7.55 1.1M
2023-09-18 7.35 7.47 7.28 7.32 0.3M
2023-09-15 7.28 7.43 7.18 7.39 0.4M
2023-09-14 7.29 7.30 7.12 7.28 0.4M
2023-09-13 7.45 7.46 7.20 7.28 0.4M
2023-09-12 7.31 7.45 7.10 7.43 0.4M
2023-09-11 7.92 7.92 7.39 7.40 0.5M
2023-09-08 7.96 8.07 7.77 7.88 0.2M
2023-09-07 7.86 7.94 7.71 7.93 0.4M
2023-09-06 8.10 8.19 7.97 8.01 0.3M
2023-09-05 8.18 8.29 8.07 8.10 0.6M
2023-09-01 8.07 8.23 8.05 8.18 0.8M
2023-08-31 7.93 8.14 7.90 8.05 0.8M
2023-08-30 7.79 7.92 7.70 7.92 0.8M
2023-08-29 7.66 7.84 7.66 7.79 0.5M
2023-08-28 7.70 7.84 7.62 7.70 0.3M
2023-08-25 7.67 7.81 7.61 7.69 0.4M
2023-08-24 7.70 7.83 7.55 7.65 0.4M
2023-08-23 7.45 7.79 7.36 7.76 0.6M
2023-08-22 7.40 7.47 7.35 7.40 0.4M
2023-08-21 7.55 7.60 7.35 7.38 0.4M
2023-08-18 7.45 7.62 7.41 7.60 0.3M
2023-08-17 7.70 7.70 7.41 7.46 0.4M
2023-08-16 7.63 7.73 7.54 7.70 0.6M
2023-08-15 7.64 7.71 7.48 7.68 0.3M
2023-08-14 7.71 7.75 7.62 7.68 0.4M
2023-08-11 7.38 7.80 7.38 7.70 0.7M
2023-08-10 7.82 7.82 7.33 7.40 0.8M
2023-08-09 8.10 8.15 7.89 7.99 0.7M
2023-08-08 7.85 8.09 7.65 8.03 0.5M
2023-08-07 7.40 7.44 7.30 7.37 0.2M
2023-08-04 7.42 7.45 7.30 7.39 0.2M
2023-08-03 7.25 7.45 7.13 7.39 0.3M
2023-08-02 7.70 7.72 7.29 7.33 0.3M
2023-08-01 7.79 7.83 7.75 7.76 0.2M
2023-07-31 7.61 7.85 7.57 7.81 0.2M
2023-07-28 7.47 7.63 7.46 7.61 0.2M
2023-07-27 7.79 7.86 7.44 7.45 0.4M
2023-07-26 7.52 7.74 7.49 7.71 0.3M
2023-07-25 7.39 7.52 7.38 7.51 0.2M
2023-07-24 7.57 7.59 7.27 7.35 0.3M
2023-07-21 7.40 7.64 7.32 7.61 0.5M
2023-07-20 7.43 7.52 7.32 7.35 0.3M
2023-07-19 7.44 7.64 7.40 7.46 0.8M
2023-07-18 7.17 7.35 7.12 7.24 0.2M
2023-07-17 7.00 7.27 6.94 7.18 0.5M
2023-07-14 7.15 7.18 6.98 6.98 0.2M
2023-07-13 6.96 7.22 6.96 7.16 0.3M
2023-07-12 6.97 6.97 6.73 6.96 0.2M
2023-07-11 6.92 7.01 6.82 6.92 0.2M
2023-07-10 6.82 7.03 6.82 6.91 0.2M
2023-07-07 6.99 7.08 6.84 6.86 0.2M
2023-07-06 6.94 7.02 6.80 6.97 0.3M
2023-07-05 7.17 7.18 6.93 6.95 0.2M
2023-07-03 7.30 7.30 7.14 7.20 0.1M
2023-06-30 7.20 7.24 7.12 7.20 0.3M
2023-06-29 7.00 7.20 6.88 7.16 0.4M
2023-06-28 7.00 7.20 6.92 7.00 0.4M
2023-06-27 6.70 7.00 6.40 6.99 1.1M
2023-06-26 6.30 6.41 6.23 6.30 0.1M
2023-06-23 6.28 6.39 6.23 6.34 0.1M
2023-06-22 6.30 6.39 6.18 6.34 0.1M
2023-06-21 6.18 6.34 6.16 6.29 0.1M
2023-06-20 6.41 6.46 6.08 6.22 0.1M
2023-06-16 6.42 6.48 6.33 6.43 0.3M
2023-06-15 6.21 6.43 6.20 6.37 0.2M
2023-06-14 6.38 6.56 6.12 6.19 0.2M
2023-06-13 6.21 6.44 6.20 6.40 0.3M
2023-06-12 6.17 6.22 5.96 6.20 0.4M
2023-06-09 5.91 6.19 5.88 6.15 0.2M
2023-06-08 5.95 6.06 5.84 5.96 0.2M
2023-06-07 5.84 6.01 5.71 6.00 0.6M
2023-06-06 5.66 5.86 5.57 5.82 0.3M
2023-06-05 5.66 5.81 5.51 5.65 0.2M
2023-06-02 5.72 5.87 5.65 5.71 0.3M
2023-06-01 5.86 5.86 5.56 5.74 0.3M
2023-05-31 5.71 5.83 5.49 5.77 0.2M
2023-05-30 5.83 5.92 5.64 5.74 0.2M
2023-05-26 5.79 5.85 5.66 5.80 0.3M
2023-05-25 5.75 5.81 5.45 5.78 0.5M
2023-05-24 5.46 5.84 5.37 5.70 0.6M
2023-05-23 5.42 5.52 5.28 5.52 0.3M
2023-05-22 5.50 5.58 5.36 5.49 0.2M
2023-05-19 5.43 5.68 5.34 5.58 0.2M
2023-05-18 5.53 5.65 5.22 5.44 0.3M
2023-05-17 5.53 5.67 5.24 5.56 0.3M
2023-05-16 5.43 5.49 5.34 5.40 0.2M
2023-05-15 5.42 5.69 5.34 5.51 0.2M
2023-05-12 5.56 5.61 5.43 5.47 0.1M
2023-05-11 5.61 5.68 5.35 5.61 0.1M
2023-05-10 5.94 5.94 5.42 5.56 0.2M
2023-05-09 5.41 5.80 5.38 5.75 0.1M
2023-05-08 5.44 5.48 5.38 5.45 0.1M
2023-05-05 5.45 5.50 5.28 5.40 0.1M
2023-05-04 5.49 5.49 5.34 5.41 0.0M
2023-05-03 5.41 5.48 5.37 5.42 0.1M
2023-05-02 5.50 5.50 5.28 5.39 0.1M
2023-05-01 5.37 5.59 5.27 5.49 0.1M
2023-04-28 5.32 5.43 5.25 5.41 0.1M
2023-04-27 5.36 5.37 5.30 5.30 0.1M
2023-04-26 5.53 5.53 5.34 5.35 0.1M
2023-04-25 5.63 5.63 5.49 5.51 0.1M
2023-04-24 5.78 5.81 5.53 5.64 0.0M
2023-04-21 5.60 5.79 5.55 5.78 0.1M
2023-04-20 5.59 5.62 5.47 5.53 0.2M
2023-04-19 5.69 5.69 5.44 5.58 0.1M
2023-04-18 5.71 5.74 5.68 5.72 0.1M
2023-04-17 5.72 5.79 5.65 5.69 0.1M
2023-04-14 5.81 5.84 5.70 5.74 0.2M
2023-04-13 5.61 5.83 5.60 5.82 0.1M
2023-04-12 5.61 5.74 5.56 5.60 0.1M
2023-04-11 5.58 5.67 5.54 5.59 0.1M
2023-04-10 5.53 5.59 5.46 5.55 0.2M
2023-04-06 5.61 5.78 5.44 5.60 0.1M
2023-04-05 5.84 5.89 5.44 5.60 0.2M
2023-04-04 5.95 5.95 5.80 5.81 0.1M
2023-04-03 6.11 6.11 5.91 5.95 0.1M
2023-03-31 6.01 6.11 6.01 6.09 0.2M
2023-03-30 5.84 6.15 5.84 5.99 0.1M
2023-03-29 5.81 5.89 5.77 5.80 0.1M
2023-03-28 5.86 6.03 5.76 5.76 0.1M
2023-03-27 5.94 5.97 5.83 5.88 0.1M
2023-03-24 5.77 5.88 5.72 5.86 0.2M
2023-03-23 5.84 5.93 5.76 5.82 0.2M
2023-03-22 5.90 5.93 5.79 5.84 0.1M
2023-03-21 5.85 5.97 5.75 5.90 0.2M
2023-03-20 5.79 5.79 5.63 5.70 0.1M
2023-03-17 5.85 5.90 5.73 5.78 0.1M
2023-03-16 5.75 5.89 5.68 5.83 0.1M
2023-03-15 5.90 5.91 5.72 5.77 0.1M
2023-03-14 5.92 5.92 5.70 5.85 0.1M
2023-03-13 5.79 5.97 5.69 5.82 0.1M
2023-03-10 5.98 6.07 5.74 5.87 0.2M
2023-03-09 5.94 6.23 5.91 6.07 0.3M
2023-03-08 5.95 5.98 5.77 5.90 0.1M
2023-03-07 6.08 6.12 5.95 5.95 0.1M
2023-03-06 6.17 6.20 6.06 6.08 0.1M
2023-03-03 5.87 6.17 5.82 6.12 0.5M
2023-03-02 5.81 5.96 5.72 5.86 0.1M
2023-03-01 6.06 6.06 5.58 5.75 0.4M
2023-02-28 5.95 6.15 5.82 6.15 0.5M
2023-02-27 5.78 5.96 5.78 5.96 0.1M
2023-02-24 5.86 5.92 5.77 5.77 0.1M
2023-02-23 6.01 6.03 5.79 5.98 0.2M
2023-02-22 5.78 5.99 5.77 5.97 0.2M
2023-02-21 5.59 5.94 5.50 5.78 0.5M
2023-02-17 5.77 5.89 5.51 5.75 0.5M
2023-02-16 5.91 6.09 5.72 5.95 0.5M
2023-02-15 5.50 5.96 5.26 5.90 0.9M
2023-02-14 4.90 5.18 4.87 5.18 0.2M
2023-02-13 5.10 5.20 4.92 4.95 0.2M
2023-02-10 5.21 5.21 5.09 5.09 0.1M
2023-02-09 5.36 5.41 5.21 5.23 0.1M
2023-02-08 5.16 5.35 5.16 5.24 0.1M
2023-02-07 5.39 5.39 5.12 5.28 0.2M
2023-02-06 5.54 5.56 5.34 5.39 0.3M
2023-02-03 5.39 5.58 5.36 5.54 0.1M
2023-02-02 5.59 5.60 5.41 5.51 0.4M
2023-02-01 5.50 5.60 5.45 5.51 0.3M
2023-01-31 5.40 5.53 5.40 5.49 0.2M
2023-01-30 5.27 5.41 5.10 5.37 0.1M
2023-01-27 5.32 5.32 5.12 5.29 0.2M
2023-01-26 5.23 5.44 5.20 5.33 0.2M
2023-01-25 4.97 5.23 4.82 5.20 0.4M
2023-01-24 4.97 5.11 4.76 5.07 0.3M
2023-01-23 4.51 5.14 4.51 4.95 0.9M
2023-01-20 4.42 4.65 4.37 4.59 0.2M
2023-01-19 4.37 4.48 4.30 4.44 0.1M
2023-01-18 4.45 4.49 4.35 4.39 0.1M
2023-01-17 4.36 4.58 4.31 4.45 0.1M
2023-01-13 4.32 4.44 4.30 4.39 0.1M
2023-01-12 4.46 4.50 4.26 4.39 0.1M
2023-01-11 4.39 4.46 4.30 4.45 0.0M
2023-01-10 4.35 4.40 4.28 4.39 0.1M
2023-01-09 4.48 4.63 4.36 4.36 0.1M
2023-01-06 4.49 4.53 4.26 4.45 0.1M
2023-01-05 4.58 4.58 4.31 4.44 0.1M
2023-01-04 4.57 4.65 4.45 4.62 0.1M
2023-01-03 4.39 4.58 4.30 4.52 0.2M