Hot Features
프리미엄
CeriBell Inc (CBLL)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.85 | 8.0927384077 | 22.86 | 24.71 | 22.215 | 197334 | 22.96760279 | CS |
| 4 | -1.545 | -5.88459341078 | 26.255 | 26.825 | 18.69 | 205819 | 22.07379636 | CS |
| 12 | -3.38 | -12.032751869 | 28.09 | 32.535 | 18.69 | 222239 | 25.86039215 | CS |
| 26 | 1.45 | 6.23387790198 | 23.26 | 32.535 | 18.69 | 251596 | 25.89685327 | CS |
| 52 | 1.45 | 6.23387790198 | 23.26 | 32.535 | 18.69 | 251596 | 25.89685327 | CS |
| 156 | 1.45 | 6.23387790198 | 23.26 | 32.535 | 18.69 | 251596 | 25.89685327 | CS |
| 260 | 1.45 | 6.23387790198 | 23.26 | 32.535 | 18.69 | 251596 | 25.89685327 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 23.25 | -0.08 | -0.34 | 23.32 | 23.69 | 22.945 | 124542 |
| 1738107300 | 23.33 | 0.71 | 3.14 | 22.5 | 23.59 | 22.3806 | 105292 |
| 1738020900 | 22.62 | -0.34 | -1.48 | 22.95 | 23.1209 | 22.215 | 203159 |
| 1737761700 | 22.96 | -0.28 | -1.20 | 22.86 | 23.38 | 22.65 | 356344 |
| 1737675300 | 23.24 | 0 | 0.00 | 23.24 | 23.24 | 23.24 | 0 |
| 1737588900 | 23.24 | 0.3 | 1.31 | 23.05 | 24.425 | 23.05 | 121753 |
| 1737502500 | 22.94 | 1.9 | 9.03 | 21.335 | 23.2191 | 21.13 | 175427 |
| 1737156900 | 21.04 | 0.89 | 4.42 | 20.23 | 21.07 | 19.95 | 257470 |
| 1737070500 | 20.15 | 0.12 | 0.60 | 19.89 | 20.47 | 19.52 | 115582 |
| 1736984100 | 20.03 | 0.94 | 4.92 | 19.62 | 20.85 | 19.2 | 277344 |
| 1736897700 | 19.09 | -1.75 | -8.40 | 21.13 | 21.13 | 18.69 | 200828 |
| 1736811300 | 20.84 | -0.09 | -0.43 | 20.51 | 20.84 | 19.805 | 385736 |
| 1736552100 | 20.93 | -2.09 | -9.08 | 22.2096 | 22.84 | 20.1 | 179974 |
| 1736379300 | 23.02 | -0.42 | -1.79 | 23.4 | 23.58 | 22.69 | 96482 |
| 1736292900 | 23.44 | 0.89 | 3.95 | 22.36 | 23.49 | 22.185 | 244011 |
| 1736206500 | 22.55 | -1.74 | -7.16 | 24.345 | 24.345 | 22.24 | 388494 |
| 1735947300 | 24.29 | -1.57 | -6.07 | 25.54 | 25.88 | 23.89 | 179453 |
| 1735860900 | 25.86 | -0.02 | -0.08 | 26.255 | 26.825 | 25.7 | 87037 |
| 1735688100 | 25.88 | 0.02 | 0.08 | 25.88 | 26.42 | 25.05 | 137983 |
| 1735601700 | 25.86 | -0.59 | -2.23 | 26.17 | 26.17 | 25.06 | 148246 |
| 1735342500 | 26.45 | -0.03 | -0.11 | 26.49 | 26.61 | 25.8 | 125940 |
| 1735256100 | 26.48 | -0.5 | -1.85 | 26.6 | 27.215 | 26.19 | 115626 |
| 1735077840 | 26.98 | 0.26 | 0.97 | 26.58 | 27.0475 | 26.16 | 107356 |
| 1734996900 | 26.72 | -0.2 | -0.74 | 26.57 | 27.31 | 26.45 | 183199 |
| 1734737700 | 26.92 | 0.19 | 0.71 | 26.82 | 28.23 | 26 | 2552689 |
| 1734651300 | 26.73 | -0.19 | -0.71 | 27.435 | 27.62 | 25.75 | 287780 |
| 1734564900 | 26.92 | -0.51 | -1.86 | 27.3 | 28.43 | 26.53 | 317742 |
| 1734478500 | 27.43 | -1.17 | -4.09 | 29.02 | 29.7 | 26.82 | 337779 |
| 1734392100 | 28.6 | -0.62 | -2.12 | 29.095 | 29.65 | 27.5 | 651143 |
| 1734132900 | 29.22 | 0.02 | 0.07 | 29.53 | 29.96 | 29.05 | 104594 |
| 1734046500 | 29.2 | -0.41 | -1.38 | 30.74 | 30.74 | 28.92 | 90986 |
| 1733960100 | 29.61 | -0.02 | -0.05 | 30.15 | 30.245 | 29.305 | 68714 |
| 1733873700 | 29.625 | -0.42 | -1.38 | 31.4 | 31.4 | 28.97 | 95486 |
| 1733787300 | 30.04 | -0.2 | -0.66 | 30.89 | 32.534999 | 29.08 | 176061 |
| 1733528100 | 30.24 | 1.96 | 6.93 | 28.43 | 30.43 | 28.43 | 241125 |
| 1733441700 | 28.28 | -0.66 | -2.28 | 29 | 29.265 | 28.06 | 99419 |
| 1733355300 | 28.94 | -0.53 | -1.80 | 29.5 | 29.885 | 28.71 | 78559 |
| 1733268900 | 29.47 | 1.45 | 5.17 | 28.165 | 29.7025 | 28 | 150100 |
| 1733182500 | 28.02 | -0.77 | -2.67 | 28.53 | 29.2399 | 27.9 | 141493 |
| 1732917840 | 28.79 | -0.05 | -0.17 | 28.98 | 29.2 | 28.74 | 66128 |
| 1732750500 | 28.84 | 1.16 | 4.19 | 28.41 | 29.2 | 27.845 | 73100 |
| 1732664100 | 27.68 | -1.26 | -4.35 | 28.69 | 29.33 | 27.61 | 182440 |
| 1732577700 | 28.94 | 2.63 | 10.00 | 26.85 | 29.19 | 26.85 | 141986 |
| 1732318500 | 26.31 | 1.08 | 4.28 | 25.3 | 26.33 | 25.3 | 65009 |
| 1732232100 | 25.23 | 0.17 | 0.68 | 25.325 | 25.79 | 24.93 | 219126 |
| 1732145700 | 25.06 | -0.51 | -1.99 | 25.485 | 25.8 | 24.835 | 302180 |
| 1732059300 | 25.57 | 0.57 | 2.28 | 24.92 | 25.69 | 24.7 | 214279 |
| 1731972900 | 25 | -1.53 | -5.77 | 27.28 | 27.9082 | 24.18 | 117818 |
| 1731713700 | 26.53 | -1.02 | -3.70 | 27.94 | 28.75 | 26.48 | 110801 |
| 1731627300 | 27.55 | -0.33 | -1.18 | 27.66 | 28.74 | 27.46 | 67990 |
| 1731540900 | 27.88 | -0.97 | -3.36 | 28.8 | 28.8 | 26.69 | 202501 |
| 1731454500 | 28.85 | -0.05 | -0.17 | 29 | 29.4 | 28.025 | 194281 |
| 1731368100 | 28.9 | 0.63 | 2.23 | 28.825 | 29.19 | 27.5301 | 126964 |
| 1731108900 | 28.27 | -0.68 | -2.35 | 29.15 | 29.17 | 28.08 | 63018 |
| 1731022500 | 28.95 | 1.17 | 4.21 | 28.09 | 29.53 | 27.92 | 142346 |
| 1730936100 | 27.78 | 0.82 | 3.04 | 27.1443 | 27.91 | 26.49 | 151549 |
| 1730849700 | 26.96 | 0.72 | 2.74 | 26.55 | 27.32 | 26.2701 | 233789 |
| 1730763300 | 26.24 | -0.18 | -0.68 | 26.71 | 27 | 26.06 | 68604 |
| 1730500500 | 26.42 | 0.13 | 0.49 | 26.48 | 26.66 | 26.305 | 47354 |
| 1730414100 | 26.29 | 0.28 | 1.08 | 26.01 | 26.84 | 25.7 | 114047 |
| 1730327700 | 26.01 | -0.19 | -0.73 | 26.24 | 26.48 | 25.605 | 187950 |
