Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Cellebrite DI Ltd (CLBT) Historical Prices: Free Download & Interactive Data Table 2025

CLBT Historical Prices

Summary

Key Stock Metrics

13.10

(August 11, 2025)

52-Week Low

26.30

(February 6, 2025)

52-Week High

26.30

(February 6, 2025)

All-Time High

18.63

(September 26, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-08-31 10.47 10.47 9.60 10.25 642658
2021-09-01 10.50 11.57 10.40 11.02 749077
2021-09-02 11.09 11.70 11.09 11.24 405615
2021-09-03 11.51 11.66 10.87 11.00 414959
2021-09-07 11.00 11.50 10.53 10.59 235247
2021-09-08 10.50 10.74 9.54 9.77 302719
2021-09-09 9.76 10.07 9.66 9.72 315406
2021-09-10 9.87 10.22 9.83 10.07 361982
2021-09-13 10.40 10.69 10.00 10.20 288086
2021-09-14 10.25 10.47 10.06 10.34 228331
2021-09-15 10.34 10.55 10.06 10.14 165044
2021-09-16 10.17 13.24 10.10 12.15 1717766
2021-09-17 12.29 12.49 11.00 11.22 495277
2021-09-20 10.98 11.48 10.77 11.00 284815
2021-09-21 11.00 11.60 10.63 11.18 264805
2021-09-22 11.28 11.28 10.64 10.71 289285
2021-09-23 10.80 10.97 10.25 10.51 289003
2021-09-24 10.71 10.81 10.21 10.27 205480
2021-09-27 10.49 10.50 9.81 10.36 364785
2021-09-28 10.14 10.19 9.45 9.45 267981
2021-09-29 9.59 9.90 9.31 9.47 162008
2021-09-30 9.50 9.70 8.91 9.26 247076
2021-10-01 9.34 9.58 8.87 9.27 581174
2021-10-04 9.15 9.38 8.75 8.99 398315
2021-10-05 9.17 9.17 8.66 8.75 233195
2021-10-06 8.75 9.36 8.75 9.27 242063
2021-10-07 9.00 10.07 8.90 9.94 547840
2021-10-08 9.99 10.26 9.90 9.96 657482
2021-10-11 10.25 10.50 9.94 10.04 290964
2021-10-12 10.12 10.37 10.00 10.21 266487
2021-10-13 10.39 10.39 9.82 9.98 163726
2021-10-14 10.11 10.24 9.99 10.20 378938
2021-10-15 10.20 10.48 10.03 10.37 610787
2021-10-18 10.38 10.95 10.06 10.87 707842
2021-10-19 10.68 11.10 10.67 10.91 288611
2021-10-20 10.93 11.06 10.70 10.96 155208
2021-10-21 11.00 11.14 10.80 10.90 403361
2021-10-22 10.95 11.37 10.80 10.99 262736
2021-10-25 11.04 11.18 10.93 10.98 307832
2021-10-26 11.05 11.33 10.91 11.05 316525
2021-10-27 11.05 11.20 10.82 10.87 369554
2021-10-28 10.97 11.09 10.91 11.05 216154
2021-10-29 10.97 11.25 10.91 11.17 226055
2021-11-01 11.25 11.40 11.15 11.24 292898
2021-11-02 11.24 11.30 10.98 11.00 147894
2021-11-03 10.99 11.18 10.73 10.90 221601
2021-11-04 10.94 10.95 10.60 10.68 127669
2021-11-05 10.81 10.81 10.41 10.45 155864
2021-11-08 10.34 10.57 10.31 10.39 85385
2021-11-09 10.35 10.50 10.01 10.20 213146
2021-11-10 11.00 11.05 9.68 9.79 414489
2021-11-11 9.94 10.14 9.00 9.56 788460
2021-11-12 9.72 11.13 9.72 10.67 648710
2021-11-15 10.01 10.47 9.89 9.95 581758
2021-11-16 9.99 10.14 9.85 9.90 184348
2021-11-17 9.73 10.00 9.41 9.61 388565
2021-11-18 9.68 9.90 9.46 9.50 138335
2021-11-19 9.71 9.76 9.20 9.26 180672
2021-11-22 9.30 9.83 8.72 9.04 490779
2021-11-23 9.21 9.21 8.59 8.62 335001
2021-11-24 8.52 9.02 8.46 8.49 241387
2021-11-26 8.48 8.95 8.48 8.68 231995
2021-11-29 8.70 8.82 8.15 8.31 253593
2021-11-30 8.29 8.51 7.80 7.80 1298616
2021-12-01 7.80 8.28 7.80 7.92 317710
2021-12-02 8.20 8.50 8.10 8.42 262251
2021-12-03 8.38 8.52 7.90 8.04 282364
2021-12-06 8.03 8.15 7.73 8.09 222420
2021-12-07 8.25 8.60 8.25 8.59 208984
2021-12-08 8.44 8.72 8.39 8.58 166549
2021-12-09 8.46 8.73 8.40 8.71 150249
2021-12-10 8.70 8.80 8.04 8.29 133754
2021-12-13 8.31 8.39 7.80 7.93 143937
2021-12-14 7.91 8.25 7.88 8.16 182400
2021-12-15 8.17 8.34 8.01 8.27 255632
2021-12-16 8.33 8.57 8.20 8.54 445672
2021-12-17 8.37 8.77 8.12 8.74 140534
2021-12-20 8.53 8.78 8.38 8.69 116209
2021-12-21 8.72 8.83 8.37 8.39 67690
2021-12-22 8.33 8.39 8.18 8.24 69417
2021-12-23 8.23 8.23 8.04 8.10 107465
2021-12-27 7.99 8.79 7.66 7.94 209287
2021-12-28 8.00 8.40 7.80 8.35 252262
2021-12-29 8.38 8.49 7.77 8.19 255592
2021-12-30 8.10 8.15 7.70 7.85 308282
2021-12-31 7.97 8.02 7.77 8.02 165714
2022-01-03 8.30 8.30 7.80 8.12 187780
2022-01-04 8.15 8.23 7.50 7.65 199874
2022-01-05 7.62 7.79 7.07 7.22 230030
2022-01-06 7.13 7.30 6.84 7.23 190070
2022-01-07 7.37 7.37 6.74 6.84 233846
2022-01-10 6.78 6.91 6.28 6.73 589946
2022-01-11 6.74 7.03 6.67 6.95 364993
2022-01-12 7.11 7.36 7.00 7.02 361675
2022-01-13 7.09 7.16 6.62 6.73 357582
2022-01-14 6.81 6.92 6.19 6.51 345171
2022-01-18 6.36 6.37 6.06 6.10 255090
2022-01-19 6.19 6.47 6.13 6.46 371011
2022-01-20 6.50 6.59 6.26 6.30 492817
2022-01-21 6.26 6.26 5.71 5.74 343163
2022-01-24 5.82 5.88 5.38 5.69 726834
2022-01-25 5.53 5.68 5.30 5.34 243209
2022-01-26 5.41 5.89 5.40 5.66 297994
2022-01-27 5.67 5.76 5.30 5.35 512257
2022-01-28 5.42 5.56 5.07 5.38 354338
2022-01-31 5.48 6.30 5.45 6.00 389894
2022-02-01 6.01 6.30 5.83 6.27 245166
2022-02-02 6.27 6.27 5.79 5.86 130747
2022-02-03 5.70 5.75 5.53 5.61 206879
2022-02-04 5.63 6.10 5.56 6.04 149148
2022-02-07 6.11 6.40 6.04 6.33 208779
2022-02-08 6.26 6.54 6.01 6.53 208620
2022-02-09 6.65 6.84 6.45 6.74 631253
2022-02-10 6.60 6.75 6.46 6.64 176321
2022-02-11 6.73 6.81 6.30 6.49 222052
2022-02-14 6.50 6.82 6.39 6.60 181689
2022-02-15 6.77 7.17 6.56 7.01 540923
2022-02-16 7.01 8.31 6.82 7.74 947837
2022-02-17 7.76 7.76 7.32 7.45 221702
2022-02-18 7.41 7.41 7.02 7.10 163532
2022-02-22 7.05 7.35 6.87 7.18 95617
2022-02-23 7.26 7.37 7.04 7.16 362346
2022-02-24 6.86 7.25 6.68 7.24 288375
2022-02-25 7.32 7.59 7.11 7.49 231369
2022-02-28 7.30 7.36 6.50 7.10 780761
2022-03-01 7.01 7.45 6.92 7.42 507828
2022-03-02 7.44 7.63 7.20 7.60 256880
2022-03-03 7.48 7.69 7.35 7.53 290595
2022-03-04 7.35 7.38 6.67 6.79 143631
2022-03-07 6.74 6.80 5.86 6.29 549441
2022-03-08 6.25 6.64 6.24 6.48 277764
2022-03-09 6.69 6.76 6.44 6.46 247426
2022-03-10 6.31 6.45 6.14 6.24 163409
2022-03-11 6.28 6.28 5.91 5.98 367906
2022-03-14 6.06 6.12 5.83 6.01 122068
2022-03-15 6.00 6.25 5.92 6.23 504592
2022-03-16 6.34 6.68 6.16 6.30 454238
2022-03-17 6.24 6.53 6.23 6.47 79427
2022-03-18 6.25 6.59 6.21 6.50 202064
2022-03-21 6.55 7.24 6.42 7.21 444732
2022-03-22 7.31 7.63 7.02 7.30 292583
2022-03-23 7.26 7.45 7.15 7.32 179172
2022-03-24 7.26 7.26 7.03 7.18 49819
2022-03-25 7.21 7.23 6.55 6.66 66890
2022-03-28 6.65 6.67 6.00 6.31 620041
2022-03-29 6.43 6.64 6.22 6.32 220349
2022-03-30 6.31 6.51 6.28 6.46 165793
2022-03-31 6.40 6.54 6.28 6.40 59763
2022-04-01 6.39 6.71 6.37 6.55 171993
2022-04-04 6.64 7.30 6.64 7.19 359363
2022-04-05 7.01 7.31 6.88 7.10 222913
2022-04-06 6.93 6.93 6.02 6.11 310996
2022-04-07 6.20 6.32 5.69 5.78 980600
2022-04-08 5.86 6.05 5.65 5.90 275511
2022-04-11 5.72 6.00 5.71 5.89 70822
2022-04-12 6.00 6.14 5.72 5.74 84658
2022-04-13 5.78 5.96 5.71 5.92 86877
2022-04-14 5.87 5.88 5.68 5.69 138572
2022-04-18 5.66 5.76 5.26 5.50 364872
2022-04-19 5.55 5.66 5.27 5.48 336201
2022-04-20 5.56 5.58 5.29 5.34 314665
2022-04-21 5.42 5.64 5.35 5.60 161255
2022-04-22 5.58 5.79 5.03 5.12 498243
2022-04-25 5.16 5.38 5.00 5.22 608203
2022-04-26 5.40 5.40 4.84 5.06 652374
2022-04-27 5.10 5.10 4.91 4.98 373550
2022-04-28 5.01 5.20 4.87 5.17 711017
2022-04-29 5.16 5.62 5.16 5.35 246048
2022-05-02 5.32 5.61 5.00 5.40 161083
2022-05-03 5.37 5.54 5.14 5.19 127540
2022-05-04 5.17 5.48 5.01 5.45 122324
2022-05-05 5.33 5.36 5.12 5.25 74446
2022-05-06 5.32 5.32 4.95 5.06 113562
2022-05-09 5.00 5.06 4.88 4.99 262798
2022-05-10 5.13 5.15 4.78 4.81 386643
2022-05-11 4.77 4.99 4.68 4.73 204297
2022-05-12 4.35 4.82 4.10 4.65 176503
2022-05-13 4.64 5.23 4.64 5.16 166739
2022-05-16 5.15 5.15 4.59 4.62 98969
2022-05-17 4.70 4.76 4.56 4.72 100425
2022-05-18 4.68 4.77 4.63 4.69 117487
2022-05-19 4.69 4.88 4.59 4.70 256596
2022-05-20 4.72 4.81 4.36 4.54 156546
2022-05-23 4.54 4.63 4.38 4.49 119855
2022-05-24 4.48 4.67 4.35 4.62 99546
2022-05-25 4.57 4.71 4.44 4.56 159672
2022-05-26 4.64 4.86 4.64 4.79 366903
2022-05-27 4.85 5.07 4.85 4.99 148132
2022-05-31 5.05 5.05 4.67 4.82 486778
2022-06-01 4.82 4.99 4.82 4.84 71203
2022-06-02 4.81 5.11 4.80 5.11 314754
2022-06-03 5.05 5.13 4.89 5.01 72995
2022-06-06 5.06 5.22 5.03 5.18 211460
2022-06-07 5.10 5.16 4.95 5.09 110639
2022-06-08 5.03 5.13 5.01 5.09 29037
2022-06-09 5.03 5.03 4.61 4.75 110765
2022-06-10 4.75 4.75 4.57 4.69 55499
2022-06-13 4.69 4.69 4.40 4.64 107537
2022-06-14 4.65 4.69 4.43 4.46 106467
2022-06-15 4.42 5.14 4.42 5.02 408063
2022-06-16 5.00 5.04 4.80 4.98 207668
2022-06-17 5.01 5.27 5.01 5.22 116560
2022-06-21 5.31 5.52 5.19 5.20 187941
2022-06-22 5.16 5.41 5.16 5.22 98805
2022-06-23 5.28 5.65 5.26 5.56 95646
2022-06-24 5.56 5.64 5.14 5.27 133346
2022-06-27 5.31 5.35 4.97 5.08 97875
2022-06-28 5.07 5.09 4.96 5.02 47458
2022-06-29 5.12 5.12 4.90 5.07 90499
2022-06-30 5.03 5.14 4.79 5.10 94649
2022-07-01 5.09 5.30 5.09 5.25 58374
2022-07-05 5.14 5.56 5.11 5.56 85424
2022-07-06 5.57 5.74 5.41 5.70 89809
2022-07-07 5.76 5.80 5.21 5.69 74136
2022-07-08 5.62 5.95 5.50 5.95 54809
2022-07-11 5.89 5.89 5.65 5.68 39178
2022-07-12 5.70 5.73 5.48 5.56 47179
2022-07-13 5.43 5.75 5.43 5.62 60100
2022-07-14 5.60 5.60 5.00 5.25 75924
2022-07-15 5.25 5.31 5.16 5.24 74210
2022-07-18 5.35 5.35 5.10 5.20 62255
2022-07-19 5.25 5.55 5.25 5.41 186046
2022-07-20 5.41 5.86 5.26 5.75 92273
2022-07-21 5.67 5.98 5.67 5.83 112361
2022-07-22 5.78 5.78 5.40 5.53 48128
2022-07-25 5.55 5.62 5.34 5.39 106275
2022-07-26 5.39 5.53 5.22 5.43 133724
2022-07-27 5.53 5.53 5.14 5.40 134251
2022-07-28 5.33 5.41 5.09 5.19 109818
2022-07-29 5.20 5.26 5.00 5.05 104148
2022-08-01 5.12 5.22 4.88 5.12 133238
2022-08-02 5.16 5.53 4.91 5.33 132958
2022-08-03 5.36 5.64 5.26 5.63 192059
2022-08-04 5.65 5.66 5.30 5.61 187505
2022-08-05 5.47 5.74 5.35 5.70 115459
2022-08-08 5.69 5.88 5.57 5.60 64523
2022-08-09 5.57 5.58 5.28 5.43 78920
2022-08-10 5.50 5.77 5.50 5.67 105123
2022-08-11 5.43 5.58 5.15 5.28 212973
2022-08-12 5.24 5.34 5.19 5.34 247574
2022-08-15 5.29 5.35 5.19 5.29 226869
2022-08-16 5.23 5.33 5.16 5.32 236268
2022-08-17 5.26 5.32 5.13 5.20 209824
2022-08-18 5.13 5.23 4.78 4.92 416239
2022-08-19 4.94 5.06 4.78 4.89 71428
2022-08-22 4.90 5.00 4.61 4.76 114474
2022-08-23 4.75 5.05 4.56 4.90 174187
2022-08-24 4.92 5.00 4.83 4.85 42197
2022-08-25 4.93 4.93 4.76 4.80 42119
2022-08-26 4.81 4.85 4.70 4.80 46961
2022-08-29 4.83 5.04 4.82 4.94 226060
2022-08-30 5.01 5.01 4.80 4.83 59647
2022-08-31 4.90 4.91 4.80 4.85 140197
2022-09-01 4.87 4.88 4.67 4.87 123021
2022-09-02 4.94 4.94 4.75 4.76 96770
2022-09-06 4.82 4.84 4.70 4.83 127737
2022-09-07 4.79 4.82 4.56 4.75 117582
2022-09-08 4.69 4.69 4.47 4.58 171550
2022-09-09 4.67 4.74 4.45 4.57 140286
2022-09-12 4.60 4.75 4.41 4.60 269631
2022-09-13 4.52 4.58 4.40 4.50 303095
2022-09-14 4.50 4.51 4.35 4.41 150429
2022-09-15 4.36 4.50 4.34 4.46 480776
2022-09-16 4.44 4.70 4.35 4.37 61893
2022-09-19 4.37 4.38 4.24 4.29 112953
2022-09-20 4.28 4.28 4.15 4.21 130403
2022-09-21 4.16 4.37 4.16 4.28 250658
2022-09-22 4.27 4.27 4.10 4.13 150379
2022-09-23 4.15 4.37 4.07 4.30 305111
2022-09-26 4.25 4.34 4.07 4.09 105724
2022-09-27 4.11 4.11 3.98 4.05 94502
2022-09-28 4.12 4.19 4.00 4.13 116035
2022-09-29 4.03 4.06 3.91 4.00 308964
2022-09-30 4.04 4.11 3.92 3.92 133768
2022-10-03 3.90 4.01 3.80 3.99 232285
2022-10-04 4.04 4.31 4.03 4.21 199778
2022-10-05 4.13 4.36 4.10 4.32 100053
2022-10-06 4.32 4.57 4.27 4.50 193200
2022-10-07 4.41 4.47 4.22 4.32 54468
2022-10-10 4.28 4.28 4.03 4.06 68886
2022-10-11 4.05 4.09 3.94 4.01 104869
2022-10-12 4.09 4.11 3.97 4.11 91786
2022-10-13 4.16 4.26 3.97 4.24 76512
2022-10-14 4.31 4.32 4.17 4.27 36735
2022-10-17 4.35 4.47 4.23 4.40 122422
2022-10-18 4.53 4.55 4.37 4.47 101317
2022-10-19 4.42 4.45 4.29 4.41 14624
2022-10-20 4.36 4.65 4.36 4.59 97254
2022-10-21 4.60 4.78 4.44 4.76 92242
2022-10-24 4.77 4.78 4.61 4.77 58807
2022-10-25 4.80 4.83 4.69 4.77 95459
2022-10-26 4.77 4.80 4.66 4.68 42141
2022-10-27 4.66 4.80 4.66 4.78 24646
2022-10-28 4.80 4.87 4.71 4.85 53103
2022-10-31 4.86 4.89 4.67 4.83 92346
2022-11-01 4.86 4.86 4.73 4.74 50809
2022-11-02 4.77 4.77 4.49 4.53 45371
2022-11-03 4.49 4.70 4.30 4.59 21136
2022-11-04 4.65 4.79 4.50 4.79 54368
2022-11-07 4.81 4.84 4.72 4.76 40278
2022-11-08 4.81 4.81 4.60 4.66 60348
2022-11-09 4.68 4.68 4.51 4.54 24307
2022-11-10 4.71 4.85 4.56 4.68 120134
2022-11-11 4.72 4.91 4.69 4.87 105614
2022-11-14 4.87 4.87 4.60 4.85 100094
2022-11-15 4.90 4.95 4.71 4.95 52563
2022-11-16 4.86 4.95 4.77 4.91 44403
2022-11-17 4.51 4.96 4.51 4.85 105214
2022-11-18 4.90 4.90 4.35 4.62 135254
2022-11-21 4.51 4.63 4.41 4.50 63562
2022-11-22 4.50 4.52 4.35 4.49 507057
2022-11-23 4.37 4.65 4.37 4.64 43711
2022-11-25 4.59 4.66 4.42 4.64 24980
2022-11-28 4.58 4.68 4.42 4.54 159328
2022-11-29 4.55 4.60 4.44 4.46 92770
2022-11-30 4.45 4.65 4.39 4.52 91363
2022-12-01 4.53 4.74 4.45 4.69 200139
2022-12-02 4.52 4.63 4.44 4.47 230205
2022-12-05 4.40 4.58 4.38 4.50 215903
2022-12-06 4.48 4.49 4.17 4.35 163052
2022-12-07 4.30 4.35 4.12 4.13 136532
2022-12-08 4.13 4.26 4.05 4.11 126292
2022-12-09 4.08 4.31 4.08 4.29 100032
2022-12-12 4.17 4.36 4.12 4.35 99387
2022-12-13 4.45 4.50 4.20 4.28 108298
2022-12-14 4.30 4.35 4.16 4.19 55680
2022-12-15 4.16 4.30 4.14 4.28 102587
2022-12-16 4.23 4.35 4.18 4.34 62141
2022-12-19 4.35 4.51 4.07 4.11 140185
2022-12-20 4.08 4.24 4.06 4.15 88652
2022-12-21 4.10 4.30 4.05 4.22 105359
2022-12-22 4.18 4.23 4.10 4.19 2187104
2022-12-23 4.27 4.32 4.10 4.18 100858
2022-12-27 4.16 4.28 4.00 4.01 255597
2022-12-28 4.00 4.28 3.96 4.22 529163
2022-12-29 4.25 4.58 4.23 4.50 680297
2022-12-30 4.39 4.62 4.30 4.36 808142
2023-01-03 4.39 4.58 4.30 4.52 239577
2023-01-04 4.57 4.65 4.45 4.62 82816
2023-01-05 4.58 4.58 4.31 4.44 72379
2023-01-06 4.49 4.53 4.26 4.45 77256
2023-01-09 4.48 4.63 4.36 4.36 142219
2023-01-10 4.35 4.40 4.28 4.39 58224
2023-01-11 4.39 4.46 4.30 4.45 46106
2023-01-12 4.46 4.50 4.26 4.39 74750
2023-01-13 4.32 4.44 4.30 4.39 55621
2023-01-17 4.36 4.58 4.31 4.45 126872
2023-01-18 4.45 4.49 4.35 4.39 52734
2023-01-19 4.37 4.48 4.30 4.44 114593
2023-01-20 4.42 4.65 4.37 4.59 162053
2023-01-23 4.51 5.14 4.51 4.95 939873
2023-01-24 4.97 5.11 4.76 5.07 309841
2023-01-25 4.97 5.23 4.82 5.20 417988
2023-01-26 5.23 5.44 5.20 5.33 212663
2023-01-27 5.32 5.32 5.12 5.29 183253
2023-01-30 5.27 5.41 5.10 5.37 109870
2023-01-31 5.40 5.53 5.40 5.49 224632
2023-02-01 5.50 5.60 5.45 5.51 301146
2023-02-02 5.59 5.60 5.41 5.51 377257
2023-02-03 5.39 5.58 5.36 5.54 99753
2023-02-06 5.54 5.56 5.34 5.39 260281
2023-02-07 5.39 5.39 5.12 5.28 178673
2023-02-08 5.16 5.35 5.16 5.24 74373
2023-02-09 5.36 5.41 5.21 5.23 128891
2023-02-10 5.21 5.21 5.09 5.09 129083
2023-02-13 5.10 5.20 4.92 4.95 181738
2023-02-14 4.90 5.18 4.87 5.18 217476
2023-02-15 5.50 5.96 5.26 5.90 908010
2023-02-16 5.91 6.09 5.72 5.95 515900
2023-02-17 5.77 5.89 5.51 5.75 461758
2023-02-21 5.59 5.94 5.50 5.78 496816
2023-02-22 5.78 5.99 5.77 5.97 169528
2023-02-23 6.01 6.03 5.79 5.98 183733
2023-02-24 5.86 5.92 5.77 5.77 85940
2023-02-27 5.78 5.96 5.78 5.96 135813
2023-02-28 5.95 6.15 5.82 6.15 464376
2023-03-01 6.06 6.06 5.58 5.75 372148
2023-03-02 5.81 5.96 5.72 5.86 132130
2023-03-03 5.87 6.17 5.82 6.12 516446
2023-03-06 6.17 6.20 6.06 6.08 146839
2023-03-07 6.08 6.12 5.95 5.95 121102
2023-03-08 5.95 5.98 5.77 5.90 129616
2023-03-09 5.94 6.23 5.91 6.07 280722
2023-03-10 5.98 6.07 5.74 5.87 151006
2023-03-13 5.79 5.97 5.69 5.82 147233
2023-03-14 5.92 5.92 5.70 5.85 146679
2023-03-15 5.90 5.91 5.72 5.77 136354
2023-03-16 5.75 5.89 5.68 5.83 82964
2023-03-17 5.85 5.90 5.73 5.78 130601
2023-03-20 5.79 5.79 5.63 5.70 144731
2023-03-21 5.85 5.97 5.75 5.90 166292
2023-03-22 5.90 5.93 5.79 5.84 105850
2023-03-23 5.84 5.93 5.76 5.82 173028
2023-03-24 5.77 5.88 5.72 5.86 153649
2023-03-27 5.94 5.97 5.83 5.88 90133
2023-03-28 5.86 6.03 5.76 5.76 91959
2023-03-29 5.81 5.89 5.77 5.80 86542
2023-03-30 5.84 6.15 5.84 5.99 131573
2023-03-31 6.01 6.11 6.01 6.09 175785
2023-04-03 6.11 6.11 5.91 5.95 86752
2023-04-04 5.95 5.95 5.80 5.81 90806
2023-04-05 5.84 5.89 5.44 5.60 247371
2023-04-06 5.61 5.78 5.44 5.60 50386
2023-04-10 5.53 5.59 5.46 5.55 165108
2023-04-11 5.58 5.67 5.54 5.59 107176
2023-04-12 5.61 5.74 5.56 5.60 59841
2023-04-13 5.61 5.83 5.60 5.82 95182
2023-04-14 5.81 5.84 5.70 5.74 156641
2023-04-17 5.72 5.79 5.65 5.69 67550
2023-04-18 5.71 5.74 5.68 5.72 97350
2023-04-19 5.69 5.69 5.44 5.58 126047
2023-04-20 5.59 5.62 5.47 5.53 162020
2023-04-21 5.60 5.79 5.55 5.78 79913
2023-04-24 5.78 5.81 5.53 5.64 48242
2023-04-25 5.63 5.63 5.49 5.51 53028
2023-04-26 5.53 5.53 5.34 5.35 58703
2023-04-27 5.36 5.37 5.30 5.30 66812
2023-04-28 5.32 5.43 5.25 5.41 59534
2023-05-01 5.37 5.59 5.27 5.49 110877
2023-05-02 5.50 5.50 5.28 5.39 103805
2023-05-03 5.41 5.48 5.37 5.42 51606
2023-05-04 5.49 5.49 5.34 5.41 46133
2023-05-05 5.45 5.50 5.28 5.40 63014
2023-05-08 5.44 5.48 5.38 5.45 57118
2023-05-09 5.41 5.80 5.38 5.75 148346
2023-05-10 5.94 5.94 5.42 5.56 189119
2023-05-11 5.61 5.68 5.35 5.61 85207
2023-05-12 5.56 5.61 5.43 5.47 81110
2023-05-15 5.42 5.69 5.34 5.51 244719
2023-05-16 5.43 5.49 5.34 5.40 170473
2023-05-17 5.53 5.67 5.24 5.56 268914
2023-05-18 5.53 5.65 5.22 5.44 269269
2023-05-19 5.43 5.68 5.34 5.58 161458
2023-05-22 5.50 5.58 5.36 5.49 212457
2023-05-23 5.42 5.52 5.28 5.52 347758
2023-05-24 5.46 5.84 5.37 5.70 567542
2023-05-25 5.75 5.81 5.45 5.78 520418
2023-05-26 5.79 5.85 5.66 5.80 324282
2023-05-30 5.83 5.92 5.64 5.74 153140
2023-05-31 5.71 5.83 5.49 5.77 225032
2023-06-01 5.86 5.86 5.56 5.74 313463
2023-06-02 5.72 5.87 5.65 5.71 268189
2023-06-05 5.66 5.81 5.51 5.65 230184
2023-06-06 5.66 5.86 5.57 5.82 314105
2023-06-07 5.84 6.01 5.71 6.00 623504
2023-06-08 5.95 6.06 5.84 5.96 196710
2023-06-09 5.91 6.19 5.88 6.15 226645
2023-06-12 6.17 6.22 5.96 6.20 359154
2023-06-13 6.21 6.44 6.20 6.40 302786
2023-06-14 6.38 6.56 6.12 6.19 204299
2023-06-15 6.21 6.43 6.20 6.37 185867
2023-06-16 6.42 6.48 6.33 6.43 263514
2023-06-20 6.41 6.46 6.08 6.22 135507
2023-06-21 6.18 6.34 6.16 6.29 122416
2023-06-22 6.30 6.39 6.18 6.34 132476
2023-06-23 6.28 6.39 6.23 6.34 106089
2023-06-26 6.30 6.41 6.23 6.30 108470
2023-06-27 6.70 7.00 6.40 6.99 1073142
2023-06-28 7.00 7.20 6.92 7.00 418255
2023-06-29 7.00 7.20 6.88 7.16 444625
2023-06-30 7.20 7.24 7.12 7.20 275865
2023-07-03 7.30 7.30 7.14 7.20 148523
2023-07-05 7.17 7.18 6.93 6.95 247201
2023-07-06 6.94 7.02 6.80 6.97 272022
2023-07-07 6.99 7.08 6.84 6.86 193909
2023-07-10 6.82 7.03 6.82 6.91 225746
2023-07-11 6.92 7.01 6.82 6.92 248762
2023-07-12 6.97 6.97 6.73 6.96 203879
2023-07-13 6.96 7.22 6.96 7.16 268990
2023-07-14 7.15 7.18 6.98 6.98 211074
2023-07-17 7.00 7.27 6.94 7.18 465264
2023-07-18 7.17 7.35 7.12 7.24 244129
2023-07-19 7.44 7.64 7.40 7.46 760638
2023-07-20 7.43 7.52 7.32 7.35 263190
2023-07-21 7.40 7.64 7.32 7.61 549018
2023-07-24 7.57 7.59 7.27 7.35 313905
2023-07-25 7.39 7.52 7.38 7.51 226460
2023-07-26 7.52 7.74 7.49 7.71 329370
2023-07-27 7.79 7.86 7.44 7.45 374933
2023-07-28 7.47 7.63 7.46 7.61 201182
2023-07-31 7.61 7.85 7.57 7.81 227650
2023-08-01 7.79 7.83 7.75 7.76 200989
2023-08-02 7.70 7.72 7.29 7.33 338045
2023-08-03 7.25 7.45 7.13 7.39 277206
2023-08-04 7.42 7.45 7.30 7.39 215646
2023-08-07 7.40 7.44 7.30 7.37 212287
2023-08-08 7.85 8.09 7.65 8.03 503401
2023-08-09 8.10 8.15 7.89 7.99 702328
2023-08-10 7.82 7.82 7.33 7.40 783758
2023-08-11 7.38 7.80 7.38 7.70 728381
2023-08-14 7.71 7.75 7.62 7.68 398990
2023-08-15 7.64 7.71 7.48 7.68 281567
2023-08-16 7.63 7.73 7.54 7.70 563905
2023-08-17 7.70 7.70 7.41 7.46 400097
2023-08-18 7.45 7.62 7.41 7.60 290908
2023-08-21 7.55 7.60 7.35 7.38 391311
2023-08-22 7.40 7.47 7.35 7.40 372351
2023-08-23 7.45 7.79 7.36 7.76 629379
2023-08-24 7.70 7.83 7.55 7.65 374630
2023-08-25 7.67 7.81 7.61 7.69 403656
2023-08-28 7.70 7.84 7.62 7.70 308315
2023-08-29 7.66 7.84 7.66 7.79 511885
2023-08-30 7.79 7.92 7.70 7.92 764108
2023-08-31 7.93 8.14 7.90 8.05 770267
2023-09-01 8.07 8.23 8.05 8.18 803057
2023-09-05 8.18 8.29 8.07 8.10 621993
2023-09-06 8.10 8.19 7.97 8.01 263390
2023-09-07 7.86 7.94 7.71 7.93 403296
2023-09-08 7.96 8.07 7.77 7.88 228948
2023-09-11 7.40 7.40 7.40 7.40 100
2023-09-12 7.31 7.45 7.10 7.43 436962
2023-09-13 7.45 7.46 7.20 7.28 424224
2023-09-14 7.29 7.30 7.12 7.28 401546
2023-09-15 7.28 7.43 7.18 7.39 392757
2023-09-18 7.35 7.47 7.28 7.32 294561
2023-09-19 7.30 7.71 7.27 7.55 1143916
2023-09-20 7.69 7.79 7.48 7.50 524963
2023-09-21 7.45 7.54 7.36 7.53 299527
2023-09-22 7.50 7.53 7.34 7.44 503736
2023-09-25 7.39 7.54 7.35 7.46 164039
2023-09-26 7.45 7.46 7.34 7.40 333935
2023-09-27 7.40 7.63 7.38 7.55 421247
2023-09-28 7.56 7.62 7.45 7.56 309304
2023-09-29 7.64 7.79 7.57 7.65 307605
2023-10-02 7.66 7.76 7.44 7.58 414222
2023-10-03 7.58 7.58 7.38 7.46 375580
2023-10-04 7.47 7.56 7.38 7.50 217696
2023-10-05 7.48 7.57 7.39 7.49 397090
2023-10-06 7.47 7.58 7.42 7.58 225316
2023-10-09 7.50 7.53 7.27 7.36 310364
2023-10-10 7.36 7.66 7.36 7.46 390430
2023-10-11 7.46 7.55 7.30 7.36 288269
2023-10-12 7.34 7.35 7.02 7.09 350835
2023-10-13 7.08 7.10 6.95 7.02 441290
2023-10-16 7.00 7.22 6.98 7.20 298212
2023-10-17 7.18 7.31 7.16 7.30 250103
2023-10-18 7.29 7.30 7.16 7.23 290506
2023-10-19 7.23 7.31 7.10 7.15 348866
2023-10-20 7.14 7.14 6.93 6.95 338810
2023-10-23 6.89 6.96 6.71 6.88 277113
2023-10-24 6.87 7.03 6.83 7.00 304809
2023-10-25 6.95 6.95 6.72 6.80 650210
2023-10-26 6.80 6.84 6.67 6.71 1422048
2023-10-27 6.61 6.72 6.37 6.45 656494
2023-10-30 6.53 6.68 6.51 6.65 332454
2023-10-31 6.62 6.68 6.56 6.68 244809
2023-11-01 6.66 6.87 6.64 6.85 284593
2023-11-02 6.97 6.99 6.85 6.90 348634
2023-11-03 6.96 7.32 6.95 7.28 431198
2023-11-06 7.36 7.47 7.12 7.22 234876
2023-11-07 7.21 7.40 7.15 7.25 297830
2023-11-08 7.26 7.38 7.23 7.36 179935
2023-11-09 7.35 7.42 7.22 7.29 215986
2023-11-10 7.31 7.44 7.26 7.36 329176
2023-11-13 7.36 7.61 7.32 7.54 599689
2023-11-14 8.22 8.38 7.61 7.96 1875444
2023-11-15 8.02 8.13 7.88 8.00 2726196
2023-11-16 7.95 8.10 7.90 8.00 728463
2023-11-17 8.02 8.10 7.64 8.00 887047
2023-11-20 7.99 8.12 7.92 7.98 1357622
2023-11-21 7.99 8.26 7.99 8.12 2130816
2023-11-22 8.20 8.50 8.19 8.50 1003595
2023-11-24 8.60 8.60 8.35 8.47 441069
2023-11-27 8.49 8.52 8.40 8.44 764563
2023-11-28 8.41 8.55 8.37 8.37 712232
2023-11-29 8.41 8.56 8.41 8.52 678045
2023-11-30 8.50 8.60 8.31 8.45 978395
2023-12-01 8.50 8.52 8.34 8.42 808421
2023-12-04 8.41 8.53 8.09 8.48 906963
2023-12-05 8.44 8.50 8.35 8.45 1259116
2023-12-06 8.45 8.48 8.28 8.34 1101477
2023-12-07 8.35 8.43 8.33 8.39 1078908
2023-12-08 8.38 8.58 8.30 8.55 1630288
2023-12-11 8.57 8.63 8.50 8.55 1192275
2023-12-12 8.60 8.69 8.31 8.33 664311
2023-12-13 8.33 8.33 8.06 8.27 959881
2023-12-14 8.35 8.43 8.09 8.30 1133103
2023-12-15 8.34 8.36 8.12 8.24 689162
2023-12-18 8.23 8.32 7.95 8.24 1145822
2023-12-19 8.31 8.38 8.15 8.25 763318
2023-12-20 8.24 8.42 8.18 8.19 745591
2023-12-21 8.28 8.36 8.19 8.36 2975294
2023-12-22 8.44 8.79 8.34 8.76 1125166
2023-12-26 8.83 8.85 8.66 8.75 800003
2023-12-27 8.74 8.84 8.63 8.66 1456709
2023-12-28 8.69 8.71 8.54 8.70 712917
2023-12-29 8.67 8.79 8.55 8.66 509594
2024-01-02 8.58 8.58 8.29 8.43 863397
2024-01-03 8.38 8.45 8.09 8.20 760405
2024-01-04 8.24 8.37 8.12 8.22 425622
2024-01-05 8.18 8.26 8.13 8.23 565617
2024-01-08 8.25 8.54 8.22 8.48 548190
2024-01-09 8.47 8.64 8.40 8.56 602033
2024-01-10 8.59 8.64 7.96 8.13 1704398
2024-01-11 8.32 8.32 7.97 8.23 630922
2024-01-12 8.23 8.39 8.04 8.19 693877
2024-01-16 8.09 8.17 7.92 8.04 698084
2024-01-17 7.93 8.24 7.91 8.23 550320
2024-01-18 8.26 8.41 8.23 8.33 403696
2024-01-19 8.38 8.57 8.29 8.53 498454
2024-01-22 8.53 8.94 8.53 8.93 2918654
2024-01-23 9.00 9.01 8.82 8.89 430409
2024-01-24 9.04 9.04 8.75 8.76 388555
2024-01-25 8.82 9.05 8.73 8.98 1017994
2024-01-26 9.25 9.31 9.01 9.25 1365664
2024-01-29 9.16 9.51 9.10 9.48 792844
2024-01-30 9.45 9.57 9.33 9.36 353552
2024-01-31 9.25 9.30 9.00 9.04 444245
2024-02-01 9.07 9.23 9.04 9.21 311298
2024-02-02 9.17 9.26 9.06 9.21 310749
2024-02-05 9.21 9.27 9.10 9.20 290462
2024-02-06 9.26 9.32 9.01 9.27 465827
2024-02-07 9.32 9.44 9.18 9.35 464909
2024-02-08 9.38 9.56 9.31 9.42 350981
2024-02-09 9.53 9.53 9.35 9.43 372454
2024-02-12 9.41 9.50 9.28 9.28 258758
2024-02-13 9.14 9.33 8.91 9.25 638383
2024-02-14 9.26 9.70 9.22 9.68 889971
2024-02-15 10.59 10.75 9.96 10.74 3036970
2024-02-16 11.01 11.45 10.90 11.39 2458801
2024-02-20 11.77 11.92 10.86 11.20 2852238
2024-02-21 11.04 11.27 10.77 11.21 1853484
2024-02-22 11.33 11.80 11.32 11.70 1855935
2024-02-23 11.68 11.74 11.36 11.71 935965
2024-02-26 11.74 12.03 11.73 11.96 1427786
2024-02-27 11.98 12.04 11.77 11.85 746442
2024-02-28 11.79 12.05 11.65 11.97 577659
2024-02-29 12.00 12.04 11.91 11.97 779766
2024-03-01 12.01 12.31 11.86 12.29 1085260
2024-03-04 12.49 12.50 12.10 12.13 1355508
2024-03-05 12.03 12.09 11.61 11.73 635212
2024-03-06 11.75 11.85 11.53 11.55 926525
2024-03-07 11.66 11.77 11.48 11.67 647920
2024-03-08 11.72 11.88 11.43 11.45 725122
2024-03-11 11.41 11.50 11.26 11.45 1025279
2024-03-12 11.60 11.69 11.28 11.51 1267410
2024-03-13 11.85 12.29 11.65 11.88 1634983
2024-03-14 11.72 11.95 11.72 11.87 816077
2024-03-15 11.60 11.61 11.42 11.55 938497
2024-03-18 11.61 11.83 11.54 11.58 1616647
2024-03-19 11.43 11.67 11.25 11.51 643878
2024-03-20 11.51 11.74 11.43 11.69 1189836
2024-03-21 11.72 11.93 11.59 11.68 941324
2024-03-22 11.66 11.95 11.51 11.52 400109
2024-03-25 11.48 11.73 11.43 11.65 901635
2024-03-26 11.67 12.18 11.67 11.87 1706143
2024-03-27 11.92 11.95 11.15 11.45 1910898
2024-03-28 11.45 11.51 11.06 11.08 1605207
2024-04-01 11.30 11.30 10.98 11.01 1027531
2024-04-02 10.85 10.98 10.62 10.83 994455
2024-04-03 10.76 11.10 10.66 11.09 1051343
2024-04-04 11.10 11.35 10.90 10.91 1456464
2024-04-05 10.96 11.47 10.90 11.40 1169834
2024-04-08 11.38 11.43 11.12 11.16 1003152
2024-04-09 11.00 11.21 10.99 11.20 724103
2024-04-10 11.05 11.19 10.88 10.91 535707
2024-04-11 10.96 10.98 10.64 10.89 720266
2024-04-12 10.80 10.88 10.53 10.55 1295367
2024-04-15 10.59 10.68 10.34 10.38 694694
2024-04-16 10.45 10.63 10.31 10.50 634187
2024-04-17 10.56 10.58 10.37 10.38 414541
2024-04-18 10.38 10.52 10.28 10.38 633523
2024-04-19 10.42 10.53 10.37 10.47 503973
2024-04-22 10.50 10.58 10.28 10.47 385937
2024-04-23 10.49 10.71 10.48 10.71 490387
2024-04-24 10.74 10.86 10.56 10.71 460786
2024-04-25 10.55 10.72 10.46 10.71 456417
2024-04-26 10.77 10.89 10.71 10.88 429966
2024-04-29 10.84 10.90 10.75 10.85 540672
2024-04-30 10.76 10.83 10.70 10.81 458296
2024-05-01 10.83 10.89 10.54 10.75 766408
2024-05-02 10.82 10.85 10.61 10.85 546652
2024-05-03 10.91 10.93 10.70 10.72 319999
2024-05-06 10.76 11.20 10.72 11.20 590154
2024-05-07 11.21 11.30 11.10 11.27 549017
2024-05-08 11.23 11.27 11.07 11.07 483000
2024-05-09 11.09 11.30 11.05 11.27 465254
2024-05-10 11.23 11.25 11.01 11.05 554607
2024-05-13 11.17 11.26 11.10 11.15 513413
2024-05-14 11.16 11.44 11.14 11.30 622403
2024-05-15 11.43 11.66 11.40 11.47 1207628
2024-05-16 11.58 11.61 11.37 11.54 677978
2024-05-17 11.60 11.60 11.42 11.53 498337
2024-05-20 11.58 11.93 11.56 11.79 761191
2024-05-21 11.75 11.86 11.62 11.83 575614
2024-05-22 11.84 11.87 11.56 11.61 937121
2024-05-23 11.55 12.38 11.41 11.88 2000181
2024-05-24 12.00 12.00 10.95 11.10 2410765
2024-05-28 11.02 11.28 10.69 11.01 1679079
2024-05-29 10.79 11.04 10.79 10.92 808627
2024-05-30 10.82 10.92 10.45 10.52 1344340
2024-05-31 10.56 10.75 10.42 10.65 1586076
2024-06-03 10.64 10.70 10.29 10.44 690798
2024-06-04 10.34 10.50 10.25 10.41 612199
2024-06-05 10.41 10.55 10.29 10.52 710222
2024-06-06 10.50 10.73 10.50 10.55 795296
2024-06-07 10.50 10.59 10.42 10.57 464488
2024-06-10 10.55 11.70 10.55 11.67 2450702
2024-06-11 11.57 11.97 11.45 11.94 1766787
2024-06-12 12.00 12.54 11.86 12.50 1698847
2024-06-13 12.50 12.67 12.02 12.25 1633935
2024-06-14 12.16 12.30 12.08 12.11 1187910
2024-06-17 12.11 12.34 12.06 12.24 1881447
2024-06-18 12.20 12.21 11.86 11.98 1445371
2024-06-20 12.05 12.13 11.84 12.00 2743554
2024-06-21 12.02 12.02 11.66 11.88 764315
2024-06-24 11.88 11.97 11.67 11.68 488370
2024-06-25 11.67 11.98 11.60 11.79 1698538
2024-06-26 11.79 11.82 11.68 11.80 1273094
2024-06-27 11.80 12.08 11.77 11.86 1810803
2024-06-28 11.92 12.21 11.80 11.95 2512070
2024-07-01 12.00 12.17 11.88 12.14 1424398
2024-07-02 12.13 12.19 12.01 12.12 716877
2024-07-03 12.12 12.22 11.99 12.20 442817
2024-07-05 12.22 12.30 12.05 12.07 3644177
2024-07-08 12.04 12.18 11.89 12.18 782357
2024-07-09 12.14 12.17 11.56 11.67 1111326
2024-07-10 11.69 11.76 11.47 11.61 1469767
2024-07-11 11.70 11.72 11.50 11.71 1345762
2024-07-12 11.71 11.80 11.65 11.73 643442
2024-07-15 11.80 11.94 11.70 11.84 1485402
2024-07-16 11.85 12.12 11.77 12.06 1323851
2024-07-17 12.07 12.98 12.04 12.79 5592658
2024-07-18 12.99 13.11 12.40 12.56 1917867
2024-07-19 12.67 12.68 12.41 12.55 633627
2024-07-22 12.84 13.23 12.74 13.15 1419230
2024-07-23 13.20 13.55 13.08 13.54 2146833
2024-07-24 13.49 13.85 13.19 13.27 1429898
2024-07-25 13.35 13.87 13.26 13.70 1339535
2024-07-26 13.87 14.05 13.84 13.98 1601537
2024-07-29 14.09 14.11 13.60 13.63 912629
2024-07-30 13.66 13.85 13.53 13.67 596170
2024-07-31 13.70 13.92 13.67 13.70 1163333
2024-08-01 13.85 13.94 13.18 13.39 1122592
2024-08-02 13.09 13.12 12.66 12.98 1246055
2024-08-05 12.07 12.64 11.90 12.40 1065172
2024-08-06 12.55 12.64 12.26 12.41 1166382
2024-08-07 12.65 13.05 12.63 12.73 987199
2024-08-08 12.79 13.25 12.76 13.24 761989
2024-08-09 13.28 13.71 13.24 13.55 1211569
2024-08-12 13.50 13.64 13.19 13.34 1055052
2024-08-13 13.46 13.97 13.40 13.80 1478184
2024-08-14 13.81 14.07 13.78 13.94 1665261
2024-08-15 15.60 16.42 14.43 14.96 6443868
2024-08-16 14.88 16.59 14.71 16.44 3567247
2024-08-19 16.66 16.89 16.33 16.37 2170456
2024-08-20 16.34 16.84 16.28 16.78 2207394
2024-08-21 16.74 17.00 16.38 16.62 1424501
2024-08-22 16.80 17.03 16.67 16.73 1418369
2024-08-23 16.77 17.28 16.63 17.15 1382618
2024-08-26 17.10 17.11 16.68 16.77 1714384
2024-08-27 16.79 17.48 16.79 17.40 1653008
2024-08-28 17.46 17.46 16.91 17.01 1312929
2024-08-29 17.16 17.41 16.94 16.96 1460088
2024-08-30 16.97 17.19 16.97 17.06 1500848
2024-09-03 17.05 17.29 16.75 16.95 1603063
2024-09-04 16.76 16.97 16.51 16.84 927439
2024-09-05 16.67 16.96 16.62 16.85 477681
2024-09-06 16.98 16.98 16.04 16.34 1573079
2024-09-09 16.48 16.70 16.41 16.42 738428
2024-09-10 16.50 16.71 16.28 16.51 489281
2024-09-11 16.43 16.73 16.14 16.64 747389
2024-09-12 16.63 17.02 16.53 16.96 792064
2024-09-13 16.96 17.54 16.96 17.51 741596
2024-09-16 17.51 17.61 17.19 17.52 1003868
2024-09-17 17.60 17.63 17.09 17.46 834283
2024-09-18 17.44 17.62 17.24 17.25 405905
2024-09-19 17.68 17.82 17.32 17.44 767190
2024-09-20 17.33 17.56 17.25 17.40 777404
2024-09-23 17.67 17.74 17.27 17.30 526438
2024-09-24 17.40 17.40 16.77 16.86 965082
2024-09-25 17.01 17.03 16.49 16.63 1855713
2024-09-26 16.75 17.38 16.52 17.22 780304
2024-09-27 17.22 17.25 16.72 16.85 529122
2024-09-30 16.74 17.15 16.70 16.84 1165882
2024-10-01 16.96 17.00 16.37 16.52 647258
2024-10-02 16.34 16.85 16.21 16.68 1099568
2024-10-03 16.53 16.87 16.40 16.55 1273840
2024-10-04 17.01 17.35 16.79 17.31 1186838
2024-10-07 17.30 18.00 17.16 17.68 2038557
2024-10-08 17.67 18.22 17.55 18.14 1366402
2024-10-09 18.25 18.73 18.03 18.11 1261970
2024-10-10 18.14 18.27 17.69 17.74 1429803
2024-10-11 17.77 18.44 17.77 18.06 1546542
2024-10-14 18.11 18.37 17.89 18.06 742682
2024-10-15 18.09 18.26 17.65 18.09 1697285
2024-10-16 18.21 18.45 17.94 18.16 1209039
2024-10-17 18.20 18.51 18.04 18.49 1075918
2024-10-18 18.60 18.76 18.14 18.15 1244438
2024-10-21 18.15 18.23 17.86 18.15 1081441
2024-10-22 18.15 18.21 17.95 18.05 853904
2024-10-23 18.05 18.26 17.85 17.91 438928
2024-10-24 18.00 18.07 17.71 17.94 1020143
2024-10-25 18.08 18.29 17.93 18.29 1084946
2024-10-28 18.29 18.61 18.20 18.24 1005707
2024-10-29 18.13 18.50 17.97 18.48 853924
2024-10-30 18.50 18.63 18.21 18.36 954780
2024-10-31 18.17 18.41 17.93 18.15 1220028
2024-11-01 18.29 18.59 18.18 18.53 1159914
2024-11-04 18.43 18.63 18.07 18.55 1175815
2024-11-05 18.75 19.77 18.75 19.15 2579885
2024-11-06 19.67 21.00 18.01 19.09 3729985
2024-11-07 19.21 19.30 18.58 18.79 1834982
2024-11-08 18.80 18.94 18.41 18.61 1434023
2024-11-11 18.59 18.68 17.91 18.37 1862251
2024-11-12 18.14 18.99 18.14 18.58 1859204
2024-11-13 18.70 18.70 17.76 17.81 2088355
2024-11-14 17.99 18.27 17.45 17.96 1981534
2024-11-15 17.93 17.93 17.50 17.70 852029
2024-11-18 17.88 17.89 17.25 17.47 1143841
2024-11-19 17.40 18.78 17.27 18.76 1553560
2024-11-20 18.73 19.26 18.72 19.00 2054204
2024-11-21 19.09 20.25 19.09 20.18 1957695
2024-11-22 20.25 20.43 19.70 19.72 2164812
2024-11-25 19.95 20.24 19.76 19.99 3171187
2024-11-26 19.94 20.29 19.79 19.93 1834751
2024-11-27 19.90 19.99 19.39 19.89 1535875
2024-11-29 20.00 20.41 19.97 20.18 1052063
2024-12-02 20.15 20.55 20.03 20.36 1775658
2024-12-03 20.36 20.65 20.04 20.40 1222553
2024-12-04 20.56 21.14 20.56 21.01 1875964
2024-12-05 21.05 21.23 20.85 20.90 785505
2024-12-06 21.09 21.72 20.99 21.35 1109698
2024-12-09 21.30 21.30 19.82 19.88 983947
2024-12-10 19.85 20.46 19.62 19.89 723892
2024-12-11 19.90 20.50 19.51 20.39 703657
2024-12-12 20.00 20.36 19.75 20.04 410767
2024-12-13 20.10 20.12 19.57 19.88 664188
2024-12-16 20.15 20.31 19.69 20.29 571135
2024-12-17 20.10 20.38 19.67 20.23 1185881
2024-12-18 20.31 21.07 20.05 20.41 2255617
2024-12-19 20.70 21.52 20.61 21.29 1571739
2024-12-20 21.25 22.63 21.06 22.52 1980646
2024-12-23 22.76 22.91 22.05 22.18 1242766
2024-12-24 22.62 22.73 22.33 22.46 494632
2024-12-26 22.40 22.63 22.27 22.51 615727
2024-12-27 22.46 22.52 21.80 22.20 609946
2024-12-30 21.99 22.16 21.46 22.02 675936
2024-12-31 22.49 22.49 21.61 22.03 721745
2025-01-02 22.13 22.25 21.35 21.66 613322
2025-01-03 21.66 22.15 21.61 22.10 786758
2025-01-06 22.37 22.74 22.03 22.24 672823
2025-01-07 22.37 22.38 21.10 21.96 807992
2025-01-08 22.09 22.10 21.52 21.83 2116286
2025-01-10 21.58 21.95 21.00 21.57 1587346
2025-01-13 21.18 21.85 20.76 21.81 1689259
2025-01-14 21.98 22.53 21.86 22.28 1697737
2025-01-15 22.88 23.08 22.22 22.91 2448307
2025-01-16 22.95 23.50 22.80 22.98 1874937
2025-01-17 23.07 23.14 22.62 22.78 1221577
2025-01-21 23.09 23.47 22.90 23.14 1167118
2025-01-22 23.51 24.18 23.50 23.87 1940793
2025-01-23 23.56 23.70 23.29 23.42 1392532
2025-01-24 23.50 23.88 23.45 23.70 1482004
2025-01-27 23.00 23.73 22.59 23.00 1736496
2025-01-28 23.20 24.32 22.78 24.17 2401094
2025-01-29 24.52 24.62 23.84 23.96 1875225
2025-01-30 24.12 24.38 23.83 24.00 1476415
2025-01-31 24.18 24.48 23.78 24.04 1767303
2025-02-03 23.36 24.89 23.10 24.67 2374491
2025-02-04 25.31 25.95 24.85 25.46 2997522
2025-02-05 25.61 26.04 25.45 26.00 1779045
2025-02-06 26.15 26.30 25.04 25.21 2347921
2025-02-07 25.36 25.79 25.24 25.41 2174513
2025-02-10 25.48 25.87 25.30 25.46 1971315
2025-02-11 25.40 25.47 24.15 24.20 2910184
2025-02-12 23.87 24.96 23.77 24.92 2602281
2025-02-13 24.86 25.03 21.62 21.70 3823082
2025-02-14 21.37 21.42 20.35 20.50 2973689
2025-02-18 20.56 20.67 19.69 20.29 4099916
2025-02-19 20.30 20.36 19.59 19.66 2907568
2025-02-20 19.65 19.65 18.48 19.07 3357182
2025-02-21 19.44 19.66 18.93 19.12 3548666
2025-02-24 19.17 19.17 18.17 18.95 2953349
2025-02-25 18.80 18.80 17.83 18.32 2787795
2025-02-26 18.70 19.20 18.42 19.04 2891493
2025-02-27 19.07 19.29 18.27 18.50 2513696
2025-02-28 18.25 18.75 18.12 18.56 3566620
2025-03-03 18.72 18.90 18.19 18.35 2191712
2025-03-04 18.00 18.34 17.52 18.03 2329310
2025-03-05 18.05 18.48 17.96 18.34 745999
2025-03-06 18.22 18.37 17.44 17.49 898823
2025-03-07 17.40 17.80 16.80 17.57 1220413
2025-03-10 17.16 17.30 16.17 16.78 2797467
2025-03-11 16.89 17.48 16.63 17.23 1503686
2025-03-12 17.46 18.24 17.30 17.62 1145983
2025-03-13 17.40 17.53 17.00 17.28 976659
2025-03-14 17.62 18.30 17.24 18.25 1480168
2025-03-17 18.33 18.77 18.02 18.66 1440231
2025-03-18 18.55 18.60 18.17 18.52 955947
2025-03-19 18.46 19.25 18.38 19.01 1370124
2025-03-20 18.74 19.15 18.50 19.04 850312
2025-03-21 18.81 19.29 18.73 19.23 944358
2025-03-24 19.55 19.94 19.53 19.88 1357556
2025-03-25 19.99 20.65 19.90 20.61 1510442
2025-03-26 20.82 20.86 19.73 19.95 1165716
2025-03-27 19.62 19.74 19.28 19.61 920035
2025-03-28 19.45 19.51 19.07 19.46 902130
2025-03-31 19.02 19.46 18.75 19.43 1251499
2025-04-01 19.23 19.72 19.10 19.25 1279607
2025-04-02 18.98 20.11 18.77 19.83 996178
2025-04-03 18.82 19.26 18.47 18.77 1126904
2025-04-04 18.06 18.43 17.43 17.71 1386555
2025-04-07 16.81 18.30 16.41 17.94 1291675
2025-04-08 18.70 18.94 17.47 17.75 874665
2025-04-09 17.63 19.56 17.45 18.98 1407438
2025-04-10 18.98 19.04 18.32 18.82 991198
2025-04-11 18.93 19.28 18.36 19.22 1119732
2025-04-14 19.61 19.80 18.81 19.05 939306
2025-04-15 19.16 19.35 18.99 19.34 769986
2025-04-16 19.15 19.29 18.73 19.03 650103
2025-04-17 19.03 19.18 18.56 18.90 886305
2025-04-21 18.73 18.91 17.73 18.19 798486
2025-04-22 18.44 18.57 18.15 18.39 825241
2025-04-23 19.16 19.59 18.90 19.06 849450
2025-04-24 19.20 19.70 19.20 19.56 525749
2025-04-25 19.50 19.66 19.32 19.64 468651
2025-04-28 19.69 19.88 19.46 19.78 609069
2025-04-29 19.77 20.22 19.51 20.10 469983
2025-04-30 19.85 20.02 19.39 19.79 1361259
2025-05-01 20.22 20.30 19.76 19.86 856398
2025-05-02 20.04 20.53 20.01 20.14 762064
2025-05-05 20.01 20.04 19.69 19.71 1004857
2025-05-06 19.50 19.66 18.96 19.47 1014087
2025-05-07 19.33 19.46 18.78 19.08 1067241
2025-05-08 19.38 19.55 19.13 19.28 894870
2025-05-09 19.37 19.91 19.16 19.84 913027
2025-05-12 20.00 20.10 19.20 19.85 1162761
2025-05-13 19.77 20.45 19.62 20.12 1200562
2025-05-14 16.91 18.85 16.60 17.81 5350641
2025-05-15 17.66 17.67 16.89 17.27 1772399
2025-05-16 17.17 17.50 17.04 17.41 1846312
2025-05-19 17.21 17.24 16.93 17.02 1187479
2025-05-20 17.10 17.43 16.96 17.05 1492362
2025-05-21 17.00 17.04 16.72 16.89 1377993
2025-05-22 16.89 17.01 16.69 16.71 1241971
2025-05-23 16.57 17.51 16.47 17.21 1554683
2025-05-27 17.41 17.55 17.09 17.16 1311291
2025-05-28 17.20 17.25 16.94 16.97 1142194
2025-05-29 17.07 17.10 16.72 16.78 1007951
2025-05-30 16.76 16.78 16.40 16.68 1831182
2025-06-02 16.63 16.90 16.31 16.35 1661562
2025-06-03 16.34 16.71 16.15 16.66 1891184
2025-06-04 16.83 17.00 16.57 16.66 1109936
2025-06-05 16.85 17.28 16.60 16.84 1294771
2025-06-06 16.77 16.93 16.33 16.53 2121048
2025-06-09 16.79 16.86 16.51 16.62 1284645
2025-06-10 16.62 16.71 16.09 16.27 2127952
2025-06-11 16.30 16.70 16.09 16.16 1541093
2025-06-12 16.25 16.31 15.90 16.24 1202727
2025-06-13 16.00 16.16 15.69 15.78 1338458
2025-06-16 15.79 16.09 15.75 15.93 1548171
2025-06-17 15.87 16.30 15.70 15.98 1208596
2025-06-18 15.94 16.04 15.59 15.60 1295513
2025-06-20 15.60 15.76 15.39 15.47 1418052
2025-06-23 15.49 16.14 15.20 16.12 1571341
2025-06-24 16.36 16.49 16.06 16.26 1519535
2025-06-25 16.38 16.56 16.15 16.24 1377233
2025-06-26 16.36 16.48 16.11 16.31 1510352
2025-06-27 16.38 16.38 15.79 15.83 1859489
2025-06-30 16.00 16.12 15.78 16.00 1961734
2025-07-01 15.91 16.02 15.51 15.81 1543032
2025-07-02 15.81 15.87 15.14 15.20 1356607
2025-07-03 15.32 15.63 15.08 15.45 1149826
2025-07-07 15.48 15.60 15.22 15.25 808227
2025-07-08 15.16 15.30 14.88 15.20 1856116
2025-07-09 15.24 15.38 15.06 15.35 1428036
2025-07-10 15.31 15.35 14.59 14.75 1589284
2025-07-11 14.72 14.83 14.37 14.59 1385396
2025-07-14 14.60 14.79 14.53 14.62 1451960
2025-07-15 14.73 14.85 14.18 14.25 1524660
2025-07-16 14.26 14.37 13.95 14.21 1453123
2025-07-17 14.28 14.70 14.17 14.54 2152214
2025-07-18 14.55 14.66 14.27 14.38 1440837
2025-07-21 14.51 14.70 14.15 14.20 1421550
2025-07-22 14.17 14.34 14.08 14.26 1624430
2025-07-23 14.55 14.88 14.26 14.71 2669572
2025-07-24 14.70 14.78 14.38 14.58 2327173
2025-07-25 14.61 14.63 14.26 14.32 1071968
2025-07-28 14.40 14.47 14.20 14.37 1010142
2025-07-29 14.49 14.67 14.37 14.49 788998
2025-07-30 14.59 14.59 14.17 14.25 1123693
2025-07-31 14.40 14.46 13.91 13.98 1625306
2025-08-01 13.84 13.93 13.51 13.70 950291
2025-08-04 13.84 13.88 13.62 13.64 2410290
2025-08-05 13.75 13.80 13.64 13.65 1264119
2025-08-06 13.70 13.87 13.49 13.86 1076192
2025-08-07 13.93 13.98 13.51 13.82 1269686
2025-08-08 13.87 13.89 13.57 13.57 988861
2025-08-11 13.41 13.77 13.10 13.52 1815806
2025-08-12 13.53 14.05 13.47 13.91 1982067
2025-08-13 14.04 14.11 13.77 13.99 2458010
2025-08-14 14.25 15.67 13.29 15.29 10675349
2025-08-15 15.31 15.96 15.25 15.60 6048884
2025-08-18 15.54 16.19 15.48 16.16 2784898
2025-08-19 16.16 16.34 15.69 15.80 2578279
2025-08-20 15.62 15.90 15.35 15.48 1678877
2025-08-21 15.41 15.94 15.19 15.91 1636584
2025-08-22 15.98 16.23 15.75 16.11 1663931
2025-08-25 16.11 16.22 15.81 15.83 1487350
2025-08-26 15.83 16.07 15.71 15.80 1408714
2025-08-27 15.82 16.52 15.81 16.47 1974822
2025-08-28 16.47 16.83 16.47 16.71 2076570
2025-08-29 16.63 16.79 16.39 16.40 1961584
2025-09-02 16.30 16.40 16.08 16.36 1600676
2025-09-03 16.38 16.75 16.25 16.51 2362022
2025-09-04 16.60 16.83 16.33 16.37 4336509
2025-09-05 16.55 16.70 16.19 16.61 1514434
2025-09-08 16.65 17.20 16.61 17.09 2384702
2025-09-09 17.00 17.51 16.96 17.27 2348933
2025-09-10 17.37 17.62 16.92 17.10 2895908
2025-09-11 17.21 17.63 17.14 17.18 964883
2025-09-12 17.20 17.25 16.67 16.80 1578688
2025-09-15 16.82 17.49 16.67 17.43 1790782
2025-09-16 17.41 17.54 17.22 17.26 1393333
2025-09-17 17.31 17.49 17.08 17.26 996928
2025-09-18 17.74 17.98 17.41 17.87 1568568
2025-09-19 17.85 17.95 17.36 17.61 1577174
2025-09-22 17.52 18.03 17.26 17.97 1655603
2025-09-23 18.07 18.16 17.80 17.85 1485171
2025-09-24 18.10 18.89 17.96 18.46 3952999
2025-09-25 18.24 18.41 17.94 18.30 1034680
2025-09-26 18.42 18.71 18.27 18.63 1150441

Explore More About CLBT

Coins representing dividend payouts and trends

CLBT Dividend History

Discover Cellebrite DI Ltd's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

CLBT Stock Split History

Discover Cellebrite DI Ltd's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

CLBT Historical Prices

Explore Cellebrite DI Ltd's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.