Comparing Back to the side-by-side chart ↗
Cellebrite DI (CLBT) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11.45 | 11.48 | 10.85 | 11.03 | -3.08% | 1,532,200 |
| 2026-10-15 | 10.68 | 11.43 | 10.68 | 11.38 | +5.08% | 2,615,400 |
| 2026-10-14 | 11.33 | 11.43 | 10.68 | 10.83 | -4.83% | 1,966,700 |
| 2026-10-13 | 11.47 | 11.61 | 11.38 | 11.38 | -0.52% | 2,207,300 |
| 2026-10-12 | 11.30 | 11.54 | 11.27 | 11.44 | +1.60% | 1,604,900 |
| 2026-10-09 | 11.46 | 11.49 | 11.22 | 11.26 | -0.71% | 1,398,500 |
| 2026-10-08 | 11.34 | 11.38 | 11.15 | 11.34 | +1.02% | 1,056,900 |
| 2026-10-07 | 11.30 | 11.40 | 11.09 | 11.22 | -1.28% | 1,852,800 |
| 2026-10-06 | 11.31 | 11.44 | 11.21 | 11.37 | +1.52% | 1,392,400 |
| 2026-10-05 | 11.10 | 11.34 | 10.97 | 11.20 | +1.17% | 3,110,900 |
| 2026-10-02 | 11.14 | 11.22 | 10.96 | 11.07 | -0.63% | 2,046,000 |
| 2026-10-01 | 11.34 | 11.39 | 11.03 | 11.14 | -1.07% | 1,844,500 |
| 2026-09-30 | 10.92 | 11.31 | 10.82 | 11.26 | +3.02% | 3,113,900 |
| 2026-09-29 | 11.00 | 11.01 | 10.80 | 10.93 | -1.26% | 3,514,800 |
| 2026-09-28 | 10.67 | 11.10 | 10.48 | 11.07 | +2.59% | 2,879,000 |
| 2026-09-25 | 11.34 | 11.34 | 10.70 | 10.79 | -5.10% | 3,427,400 |
| 2026-09-24 | 11.43 | 11.54 | 11.29 | 11.37 | -1.13% | 1,254,000 |
| 2026-09-23 | 11.71 | 11.88 | 11.47 | 11.50 | -1.37% | 3,443,700 |
| 2026-09-22 | 11.75 | 11.78 | 11.41 | 11.66 | +0.87% | 3,617,800 |
| 2026-09-21 | 11.62 | 11.65 | 11.32 | 11.56 | -0.52% | 4,421,200 |
| 2026-09-18 | 11.82 | 11.82 | 11.49 | 11.62 | -1.69% | 1,610,300 |
| 2026-09-17 | 11.43 | 11.83 | 11.34 | 11.82 | +3.41% | 1,840,500 |
| 2026-09-16 | 11.12 | 11.56 | 11.12 | 11.43 | +1.60% | 2,464,400 |
| 2026-09-15 | 11.41 | 11.56 | 11.23 | 11.25 | -3.60% | 4,551,400 |
| 2026-09-14 | 11.27 | 11.85 | 11.25 | 11.67 | +3.92% | 3,543,900 |
| 2026-09-11 | 11.42 | 11.50 | 11.05 | 11.23 | -0.84% | 2,366,800 |
| 2026-09-10 | 11.25 | 11.46 | 11.06 | 11.32 | -0.92% | 2,399,100 |
| 2026-09-09 | 11.42 | 11.55 | 11.25 | 11.43 | -0.17% | 2,627,100 |
| 2026-09-08 | 11.33 | 11.53 | 11.15 | 11.45 | +0.00% | 3,783,400 |
| 2026-09-04 | 11.94 | 11.94 | 11.43 | 11.45 | -4.10% | 3,298,200 |
| 2026-09-03 | 11.84 | 11.99 | 11.65 | 11.94 | +2.75% | 1,361,700 |
| 2026-09-02 | 11.86 | 11.97 | 11.40 | 11.62 | -1.94% | 2,125,400 |
| 2026-09-01 | 11.88 | 11.98 | 11.81 | 11.85 | -1.25% | 1,772,200 |
| 2026-08-31 | 11.80 | 12.13 | 11.80 | 12.00 | +0.08% | 1,330,200 |
| 2026-08-28 | 12.28 | 12.43 | 11.93 | 11.99 | -2.44% | 1,537,800 |
| 2026-08-27 | 11.90 | 12.36 | 11.90 | 12.29 | +5.77% | 2,943,200 |
| 2026-08-26 | 11.13 | 11.65 | 11.06 | 11.62 | +2.92% | 2,368,900 |
| 2026-08-25 | 11.40 | 11.55 | 11.21 | 11.29 | -1.74% | 2,597,900 |
| 2026-08-24 | 11.06 | 11.78 | 11.01 | 11.49 | +3.98% | 3,463,700 |
| 2026-08-21 | 11.30 | 11.40 | 11.01 | 11.05 | -2.30% | 3,812,500 |
| 2026-08-20 | 11.20 | 11.44 | 10.97 | 11.31 | +0.62% | 4,006,800 |
| 2026-08-19 | 10.85 | 11.35 | 10.81 | 11.24 | +2.18% | 6,081,300 |
| 2026-08-18 | 10.44 | 11.04 | 10.32 | 11.00 | +5.36% | 7,730,800 |
| 2026-08-17 | 11.19 | 11.42 | 10.32 | 10.44 | -6.28% | 8,228,200 |
| 2026-08-14 | 10.83 | 11.20 | 10.78 | 11.14 | +3.15% | 7,850,100 |
| 2026-08-13 | 10.32 | 10.83 | 9.58 | 10.80 | -29.18% | 36,750,400 |
| 2026-08-12 | 15.79 | 16.10 | 15.06 | 15.25 | -4.87% | 2,883,700 |
| 2026-08-11 | 15.82 | 16.43 | 15.72 | 16.03 | +0.82% | 2,124,500 |
| 2026-08-10 | 15.68 | 16.39 | 15.68 | 15.90 | -0.69% | 861,200 |
| 2026-08-07 | 15.83 | 16.01 | 15.42 | 16.01 | +3.56% | 854,800 |
| 2026-08-06 | 15.20 | 15.64 | 15.01 | 15.46 | -1.15% | 644,500 |
| 2026-08-05 | 15.81 | 15.97 | 15.44 | 15.64 | -0.89% | 691,000 |
| 2026-08-04 | 14.87 | 15.80 | 14.81 | 15.78 | +4.71% | 944,300 |
| 2026-08-03 | 15.00 | 15.38 | 14.80 | 15.07 | +2.17% | 949,500 |
| 2026-07-31 | 14.45 | 14.82 | 14.35 | 14.75 | +1.24% | 651,000 |
| 2026-07-30 | 14.85 | 14.92 | 14.16 | 14.57 | -3.32% | 948,300 |
| 2026-07-29 | 14.84 | 15.35 | 14.61 | 15.07 | +1.48% | 1,497,600 |
| 2026-07-28 | 14.67 | 15.08 | 14.45 | 14.85 | +1.43% | 957,600 |
| 2026-07-27 | 14.55 | 14.89 | 14.45 | 14.64 | +2.99% | 902,900 |
| 2026-07-24 | 14.32 | 14.41 | 14.09 | 14.21 | +1.10% | 957,400 |
| 2026-07-23 | 14.27 | 14.38 | 13.87 | 14.06 | -0.85% | 1,088,900 |
| 2026-07-22 | 14.74 | 14.79 | 14.05 | 14.18 | -3.86% | 1,811,400 |
| 2026-07-21 | 15.14 | 15.34 | 14.67 | 14.75 | -4.03% | 1,694,900 |
| 2026-07-20 | 15.25 | 15.55 | 15.04 | 15.37 | -0.45% | 1,022,700 |
| 2026-07-17 | 15.46 | 15.90 | 15.24 | 15.44 | -2.46% | 1,093,400 |
| 2026-07-16 | 15.84 | 15.98 | 15.46 | 15.83 | +0.00% | 1,211,600 |
| 2026-07-15 | 16.45 | 16.64 | 15.70 | 15.83 | -2.16% | 1,728,300 |
| 2026-07-14 | 16.06 | 16.81 | 15.69 | 16.18 | +0.31% | 1,251,400 |
| 2026-07-13 | 16.31 | 16.54 | 15.92 | 16.13 | +1.19% | 2,086,600 |
| 2026-07-10 | 16.46 | 16.50 | 15.88 | 15.94 | -1.18% | 1,368,400 |
| 2026-07-09 | 16.12 | 16.50 | 16.05 | 16.13 | -2.30% | 1,137,300 |
| 2026-07-08 | 16.45 | 16.62 | 16.18 | 16.51 | -0.36% | 1,594,800 |
| 2026-07-07 | 16.73 | 17.05 | 16.48 | 16.57 | -0.24% | 1,613,800 |
| 2026-07-06 | 15.49 | 16.64 | 15.45 | 16.61 | +6.13% | 2,325,300 |
| 2026-07-02 | 15.48 | 15.99 | 15.37 | 15.65 | +1.29% | 3,798,200 |
| 2026-07-01 | 14.76 | 15.82 | 14.76 | 15.45 | +5.82% | 3,245,900 |
| 2026-06-30 | 14.10 | 14.63 | 14.00 | 14.60 | +2.96% | 2,400,900 |
| 2026-06-29 | 14.02 | 14.25 | 13.92 | 14.18 | +3.05% | 1,906,800 |
| 2026-06-26 | 12.57 | 13.79 | 12.57 | 13.76 | +8.95% | 3,161,400 |
| 2026-06-25 | 12.53 | 12.82 | 12.35 | 12.63 | -0.47% | 2,357,000 |
| 2026-06-24 | 12.74 | 13.08 | 12.62 | 12.69 | -0.39% | 1,558,700 |
| 2026-06-23 | 12.41 | 12.92 | 12.41 | 12.74 | +2.58% | 1,477,400 |
| 2026-06-22 | 12.45 | 12.79 | 12.16 | 12.42 | -3.20% | 1,961,700 |
| 2026-06-18 | 12.42 | 12.98 | 12.22 | 12.83 | +2.89% | 4,430,600 |
| 2026-06-17 | 12.78 | 12.99 | 12.42 | 12.47 | -2.65% | 2,417,200 |
| 2026-06-16 | 12.96 | 13.16 | 12.69 | 12.81 | -1.84% | 1,096,000 |
| 2026-06-15 | 12.95 | 13.24 | 12.88 | 13.05 | +1.64% | 1,573,900 |
| 2026-06-12 | 12.84 | 12.90 | 12.41 | 12.84 | +0.00% | 1,313,900 |
| 2026-06-11 | 12.80 | 12.99 | 12.55 | 12.84 | -1.15% | 1,295,900 |
| 2026-06-10 | 12.64 | 13.28 | 12.62 | 12.99 | +0.08% | 1,590,400 |
| 2026-06-09 | 13.11 | 13.20 | 12.62 | 12.98 | -3.35% | 3,794,400 |
| 2026-06-08 | 13.81 | 13.90 | 13.22 | 13.43 | -2.75% | 1,319,300 |
| 2026-06-05 | 14.49 | 14.49 | 13.80 | 13.81 | -3.36% | 1,249,100 |
| 2026-06-04 | 14.29 | 14.64 | 14.10 | 14.29 | +0.78% | 1,503,400 |
| 2026-06-03 | 14.69 | 14.72 | 13.97 | 14.18 | -5.34% | 1,551,700 |
| 2026-06-02 | 15.25 | 15.62 | 14.96 | 14.98 | -5.61% | 1,767,400 |
| 2026-06-01 | 14.80 | 16.11 | 14.80 | 15.87 | +7.74% | 5,241,500 |
| 2026-05-29 | 13.36 | 14.81 | 13.36 | 14.73 | +11.59% | 4,599,300 |
| 2026-05-28 | 12.89 | 13.54 | 12.65 | 13.20 | +3.94% | 1,708,300 |
| 2026-05-27 | 12.72 | 13.08 | 12.62 | 12.70 | -1.47% | 2,227,300 |
| 2026-05-26 | 13.05 | 13.19 | 12.77 | 12.89 | -2.20% | 1,520,400 |
| 2026-05-22 | 13.30 | 13.59 | 12.99 | 13.18 | +0.08% | 1,440,300 |
| 2026-05-21 | 13.35 | 13.36 | 12.95 | 13.17 | -1.72% | 1,581,000 |
| 2026-05-20 | 13.19 | 13.65 | 12.96 | 13.40 | -0.45% | 1,679,700 |
| 2026-05-19 | 13.89 | 14.05 | 13.45 | 13.46 | -1.25% | 2,851,500 |
| 2026-05-18 | 12.78 | 13.65 | 12.40 | 13.63 | +5.01% | 4,456,500 |
| 2026-05-15 | 12.90 | 13.18 | 12.53 | 12.98 | -1.07% | 3,484,500 |
| 2026-05-14 | 12.25 | 13.16 | 11.54 | 13.12 | +8.43% | 6,625,100 |
| 2026-05-13 | 12.88 | 12.88 | 12.09 | 12.10 | -5.02% | 3,012,400 |
| 2026-05-12 | 13.10 | 13.19 | 12.64 | 12.74 | -2.38% | 1,789,200 |
| 2026-05-11 | 13.50 | 13.63 | 12.97 | 13.05 | -4.19% | 1,349,100 |
| 2026-05-08 | 13.67 | 13.74 | 13.29 | 13.62 | -1.38% | 1,616,900 |
| 2026-05-07 | 13.50 | 13.98 | 13.50 | 13.81 | +4.86% | 1,808,800 |
| 2026-05-06 | 13.50 | 13.63 | 13.07 | 13.17 | -3.09% | 1,415,100 |
| 2026-05-05 | 13.67 | 13.76 | 13.42 | 13.59 | -0.37% | 1,491,200 |
| 2026-05-04 | 13.38 | 14.01 | 13.38 | 13.64 | +2.17% | 3,421,800 |
| 2026-05-01 | 13.30 | 13.55 | 12.98 | 13.35 | +2.69% | 3,650,800 |
| 2026-04-30 | 12.68 | 13.04 | 12.48 | 13.00 | +2.28% | 1,099,200 |
| 2026-04-29 | 12.66 | 12.74 | 12.43 | 12.71 | +0.24% | 831,000 |
| 2026-04-28 | 12.78 | 12.95 | 12.51 | 12.68 | +0.16% | 1,606,700 |
| 2026-04-27 | 12.60 | 12.94 | 12.56 | 12.66 | -0.31% | 1,781,400 |
| 2026-04-24 | 12.85 | 13.04 | 12.56 | 12.70 | -0.24% | 2,008,000 |
| 2026-04-23 | 12.83 | 13.10 | 12.44 | 12.73 | -4.29% | 1,993,400 |
| 2026-04-22 | 13.51 | 13.64 | 13.18 | 13.30 | +0.38% | 1,714,700 |
| 2026-04-21 | 13.50 | 13.78 | 13.23 | 13.25 | -0.97% | 1,025,500 |
| 2026-04-20 | 13.05 | 13.51 | 13.05 | 13.38 | +1.52% | 1,618,700 |
| 2026-04-17 | 13.02 | 13.28 | 12.85 | 13.18 | +3.70% | 1,582,200 |
| 2026-04-16 | 13.00 | 13.19 | 12.70 | 12.71 | +1.60% | 1,271,500 |
| 2026-04-15 | 11.96 | 12.62 | 11.96 | 12.51 | +5.48% | 978,800 |
| 2026-04-14 | 11.99 | 12.29 | 11.68 | 11.86 | +0.55% | 2,328,500 |
| 2026-04-13 | 11.16 | 11.85 | 11.05 | 11.79 | +6.94% | 2,163,900 |
| 2026-04-10 | 12.38 | 12.38 | 11.02 | 11.03 | -11.12% | 5,103,200 |
| 2026-04-09 | 13.24 | 13.39 | 12.00 | 12.41 | -7.59% | 2,388,900 |
| 2026-04-08 | 14.68 | 14.78 | 13.40 | 13.43 | -5.09% | 1,334,900 |
| 2026-04-07 | 14.00 | 14.24 | 13.86 | 14.15 | +0.35% | 876,000 |
| 2026-04-06 | 14.08 | 14.18 | 13.87 | 14.10 | +0.71% | 655,300 |
| 2026-04-02 | 13.66 | 14.00 | 13.52 | 14.00 | +0.86% | 626,800 |
| 2026-04-01 | 13.98 | 13.99 | 13.47 | 13.88 | +0.73% | 1,109,800 |
| 2026-03-31 | 13.43 | 13.80 | 13.20 | 13.78 | +4.16% | 1,450,600 |
| 2026-03-30 | 13.18 | 13.57 | 12.99 | 13.23 | +2.16% | 7,990,400 |
| 2026-03-27 | 13.55 | 13.59 | 12.91 | 12.95 | -6.09% | 2,378,100 |
| 2026-03-26 | 13.99 | 14.52 | 13.68 | 13.79 | -2.61% | 1,456,000 |
| 2026-03-25 | 14.44 | 14.64 | 14.03 | 14.16 | -0.35% | 961,800 |
| 2026-03-24 | 14.67 | 14.67 | 13.94 | 14.21 | -4.25% | 1,509,500 |
| 2026-03-23 | 14.43 | 14.95 | 14.35 | 14.84 | +3.99% | 1,129,300 |
| 2026-03-20 | 14.81 | 14.84 | 14.17 | 14.27 | -3.84% | 3,359,400 |
| 2026-03-19 | 14.42 | 14.96 | 14.40 | 14.84 | +1.78% | 998,700 |
| 2026-03-18 | 14.61 | 14.82 | 14.43 | 14.58 | -0.75% | 975,300 |
| 2026-03-17 | 14.48 | 14.95 | 14.32 | 14.69 | +2.01% | 791,200 |
| 2026-03-16 | 14.46 | 14.71 | 14.34 | 14.40 | -0.28% | 554,800 |
| 2026-03-13 | 14.53 | 14.86 | 14.32 | 14.44 | -0.62% | 958,900 |
| 2026-03-12 | 14.45 | 14.81 | 14.33 | 14.53 | +0.28% | 1,103,800 |
| 2026-03-11 | 14.73 | 14.98 | 14.21 | 14.49 | -1.43% | 1,010,300 |
| 2026-03-10 | 15.00 | 15.01 | 14.58 | 14.70 | -1.54% | 1,203,306 |
| 2026-03-09 | 15.02 | 15.20 | 14.60 | 14.93 | -2.42% | 1,055,119 |
| 2026-03-06 | 14.99 | 15.46 | 14.75 | 15.30 | +0.72% | 1,427,300 |
| 2026-03-05 | 14.20 | 15.26 | 14.19 | 15.19 | +7.27% | 2,089,600 |
| 2026-03-04 | 13.75 | 14.23 | 13.75 | 14.16 | +3.02% | 1,997,300 |
| 2026-03-03 | 13.20 | 13.78 | 13.00 | 13.74 | +1.81% | 1,544,100 |
| 2026-03-02 | 13.20 | 13.83 | 13.18 | 13.50 | +1.20% | 1,857,700 |
| 2026-02-27 | 13.42 | 13.53 | 13.18 | 13.34 | -3.05% | 1,175,100 |
| 2026-02-26 | 13.49 | 13.95 | 13.36 | 13.76 | +0.29% | 1,641,800 |
| 2026-02-25 | 12.80 | 13.74 | 12.77 | 13.72 | +8.63% | 3,008,300 |
| 2026-02-24 | 12.01 | 12.74 | 11.81 | 12.63 | +5.78% | 2,121,900 |
| 2026-02-23 | 13.05 | 13.06 | 11.76 | 11.94 | -9.27% | 5,801,900 |
| 2026-02-20 | 13.70 | 14.00 | 13.14 | 13.16 | -4.50% | 1,872,100 |
| 2026-02-19 | 14.11 | 14.11 | 13.70 | 13.78 | -1.85% | 1,207,300 |
| 2026-02-18 | 14.30 | 14.33 | 13.84 | 14.04 | -1.82% | 1,790,400 |
| 2026-02-17 | 14.64 | 14.64 | 13.93 | 14.30 | -2.32% | 1,916,100 |
| 2026-02-13 | 13.87 | 14.72 | 13.73 | 14.64 | +6.86% | 2,247,200 |
| 2026-02-12 | 14.30 | 14.30 | 13.31 | 13.70 | -3.93% | 3,481,300 |
| 2026-02-11 | 14.69 | 15.39 | 14.02 | 14.26 | -4.55% | 3,580,900 |
| 2026-02-10 | 14.82 | 15.24 | 14.79 | 14.94 | +1.98% | 2,259,600 |
| 2026-02-09 | 14.16 | 14.79 | 14.13 | 14.65 | +3.39% | 2,014,600 |
| 2026-02-06 | 13.82 | 14.18 | 13.53 | 14.17 | +4.27% | 2,127,400 |
| 2026-02-05 | 13.84 | 14.09 | 13.54 | 13.59 | -2.58% | 1,644,800 |
| 2026-02-04 | 14.02 | 14.43 | 13.66 | 13.95 | -2.31% | 3,553,300 |
| 2026-02-03 | 14.90 | 14.96 | 13.74 | 14.28 | -4.16% | 3,530,400 |
| 2026-02-02 | 14.83 | 15.35 | 14.57 | 14.90 | +1.29% | 1,934,200 |
| 2026-01-30 | 15.14 | 15.37 | 14.66 | 14.71 | -3.79% | 2,134,100 |
| 2026-01-29 | 15.98 | 16.21 | 15.07 | 15.29 | -4.50% | 2,734,100 |
| 2026-01-28 | 16.69 | 16.89 | 15.99 | 16.01 | -3.50% | 2,180,500 |
| 2026-01-27 | 16.60 | 16.84 | 16.23 | 16.59 | +0.18% | 1,882,200 |
| 2026-01-26 | 15.89 | 16.61 | 15.89 | 16.56 | +4.35% | 1,172,000 |
| 2026-01-23 | 15.74 | 15.97 | 15.70 | 15.87 | +0.32% | 1,040,300 |
| 2026-01-22 | 15.88 | 15.93 | 15.60 | 15.82 | +0.51% | 1,566,200 |
| 2026-01-21 | 16.38 | 16.50 | 15.64 | 15.74 | -3.91% | 3,779,900 |
| 2026-01-20 | 16.87 | 17.05 | 16.23 | 16.38 | -3.65% | 1,510,700 |
| 2026-01-16 | 17.32 | 17.45 | 17.00 | 17.00 | -2.35% | 1,864,800 |
| 2026-01-15 | 17.57 | 17.86 | 17.32 | 17.41 | -0.80% | 1,305,700 |
| 2026-01-14 | 17.97 | 18.11 | 17.35 | 17.55 | -2.50% | 966,800 |
| 2026-01-13 | 18.01 | 18.22 | 17.79 | 18.00 | -0.28% | 578,200 |
| 2026-01-12 | 18.40 | 18.46 | 18.02 | 18.05 | -2.22% | 710,300 |
| 2026-01-09 | 18.33 | 18.53 | 17.77 | 18.46 | +0.60% | 822,900 |
| 2026-01-08 | 18.75 | 18.75 | 18.24 | 18.35 | -2.29% | 657,200 |
| 2026-01-07 | 18.42 | 18.80 | 18.34 | 18.78 | +2.07% | 761,700 |
| 2026-01-06 | 18.00 | 18.45 | 17.74 | 18.40 | +1.88% | 885,800 |
| 2026-01-05 | 17.85 | 18.34 | 17.80 | 18.06 | +1.23% | 494,800 |
| 2026-01-02 | 18.04 | 18.21 | 17.64 | 17.84 | -1.05% | 1,170,200 |
| 2025-12-31 | 18.00 | 18.28 | 17.86 | 18.03 | +0.22% | 545,900 |
| 2025-12-30 | 18.25 | 18.33 | 17.94 | 17.99 | -1.37% | 504,200 |
| 2025-12-29 | 18.19 | 18.48 | 18.19 | 18.24 | -0.92% | 367,500 |
| 2025-12-26 | 18.74 | 18.78 | 18.30 | 18.41 | -1.76% | 598,300 |
| 2025-12-24 | 18.80 | 18.94 | 18.63 | 18.74 | -0.74% | 230,300 |
| 2025-12-23 | 19.09 | 19.37 | 18.80 | 18.88 | -1.87% | 769,800 |
| 2025-12-22 | 19.32 | 19.39 | 19.02 | 19.24 | +0.16% | 759,500 |
| 2025-12-19 | 18.70 | 19.28 | 18.60 | 19.21 | +2.73% | 1,221,400 |
| 2025-12-18 | 18.59 | 18.78 | 18.41 | 18.70 | +1.74% | 988,400 |
| 2025-12-17 | 18.20 | 18.43 | 18.14 | 18.38 | +0.82% | 628,000 |
| 2025-12-16 | 17.66 | 18.37 | 17.66 | 18.23 | +2.13% | 747,300 |
| 2025-12-15 | 18.77 | 18.84 | 17.84 | 17.85 | -5.15% | 1,229,200 |
| 2025-12-12 | 19.06 | 19.16 | 18.72 | 18.82 | -1.26% | 1,886,900 |
| 2025-12-11 | 18.35 | 19.18 | 18.35 | 19.06 | +3.03% | 1,719,800 |
| 2025-12-10 | 18.39 | 18.63 | 18.19 | 18.50 | +0.60% | 967,100 |
| 2025-12-09 | 18.03 | 18.64 | 18.00 | 18.39 | +1.60% | 1,702,700 |
| 2025-12-08 | 18.40 | 18.49 | 17.96 | 18.10 | -0.98% | 625,500 |
| 2025-12-05 | 18.19 | 18.37 | 18.02 | 18.28 | +0.44% | 731,800 |
| 2025-12-04 | 18.08 | 18.28 | 17.93 | 18.20 | +1.11% | 698,700 |
| 2025-12-03 | 17.78 | 18.10 | 17.48 | 18.00 | +1.07% | 1,011,000 |
| 2025-12-02 | 17.24 | 18.07 | 17.24 | 17.81 | +3.91% | 1,632,800 |
| 2025-12-01 | 16.71 | 17.17 | 16.57 | 17.14 | +1.66% | 1,134,100 |
| 2025-11-28 | 16.91 | 16.94 | 16.76 | 16.86 | +0.18% | 482,600 |
| 2025-11-26 | 16.81 | 16.95 | 16.60 | 16.83 | +0.18% | 1,006,600 |
| 2025-11-25 | 16.80 | 16.95 | 16.66 | 16.80 | -0.47% | 1,261,800 |
| 2025-11-24 | 16.99 | 17.07 | 16.79 | 16.88 | +0.00% | 718,700 |
| 2025-11-21 | 17.30 | 17.30 | 16.52 | 16.88 | -3.21% | 2,255,600 |
| 2025-11-20 | 17.99 | 18.22 | 17.27 | 17.44 | -1.25% | 1,135,300 |
| 2025-11-19 | 18.40 | 18.40 | 17.52 | 17.66 | -3.50% | 1,239,100 |
| 2025-11-18 | 17.98 | 18.49 | 17.81 | 18.30 | +0.72% | 1,462,000 |
| 2025-11-17 | 18.33 | 18.68 | 18.05 | 18.17 | -1.52% | 1,896,600 |
| 2025-11-14 | 18.61 | 19.21 | 18.17 | 18.45 | -4.30% | 2,163,000 |
| 2025-11-13 | 18.80 | 19.98 | 18.20 | 19.28 | +20.73% | 5,001,000 |
| 2025-11-12 | 15.81 | 16.05 | 15.72 | 15.97 | +1.72% | 1,613,700 |
| 2025-11-11 | 15.66 | 15.74 | 15.41 | 15.70 | +0.58% | 995,700 |
| 2025-11-10 | 15.53 | 15.69 | 15.25 | 15.61 | +1.36% | 1,135,200 |
| 2025-11-07 | 15.00 | 15.46 | 14.98 | 15.40 | +0.92% | 1,346,200 |
| 2025-11-06 | 15.95 | 16.07 | 15.24 | 15.26 | -4.92% | 960,200 |
| 2025-11-05 | 16.00 | 16.23 | 15.92 | 16.05 | +0.94% | 851,600 |
| 2025-11-04 | 16.14 | 16.45 | 15.78 | 15.90 | -4.33% | 1,393,500 |
| 2025-11-03 | 17.00 | 17.18 | 16.60 | 16.62 | -2.58% | 1,478,600 |
| 2025-10-31 | 17.17 | 17.44 | 16.74 | 17.06 | -0.64% | 1,579,000 |
| 2025-10-30 | 17.29 | 17.56 | 17.02 | 17.17 | -1.27% | 1,841,200 |
| 2025-10-29 | 18.30 | 18.36 | 17.30 | 17.39 | -5.95% | 1,977,400 |
| 2025-10-28 | 18.56 | 18.63 | 18.32 | 18.49 | -0.05% | 891,000 |
| 2025-10-27 | 18.76 | 18.88 | 18.36 | 18.50 | -0.86% | 989,400 |
| 2025-10-24 | 18.57 | 18.79 | 18.43 | 18.66 | +1.30% | 699,400 |
| 2025-10-23 | 17.92 | 18.43 | 17.75 | 18.42 | +3.60% | 1,001,900 |
| 2025-10-22 | 18.35 | 18.48 | 17.66 | 17.78 | -3.89% | 698,000 |
| 2025-10-21 | 18.00 | 18.52 | 17.86 | 18.50 | +2.49% | 1,095,900 |
| 2025-10-20 | 18.46 | 18.52 | 17.88 | 18.05 | -0.72% | 1,286,200 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Déc (+5.19%). Pire mois : Févr (-17.62%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Cellebrite DI (CLBT) ?
11.03 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de CLBT ?
Plus haut à 19.98 et plus bas à 9.58 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Cellebrite DI ?
Historiquement, le mois le plus fort de CLBT a été Déc (moyenne +5.19%) et le plus faible Févr (moyenne -17.62%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.