Stockscreener 앱 받기
11.55
1.28%
-0.15
시간 외 거래:
12.06
0.51
+4.42%
Certara Inc 주식 (CERT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $11.88 | $11.41 | $0.47 | 1,140,776.0 | -1.28% |
| 2025-11-03 | $11.78 | $11.40 | $0.38 | 1,456,290.0 | +0.60% |
| 2025-10-31 | $11.65 | $11.38 | $0.275 | 1,418,825.0 | +2.38% |
| 2025-10-30 | $11.66 | $11.30 | $0.355 | 1,708,059.0 | -1.90% |
| 2025-10-29 | $12.29 | $11.46 | $0.825 | 1,408,178.0 | -4.53% |
| 2025-10-28 | $12.62 | $11.96 | $0.65 | 1,351,316.0 | -3.04% |
| 2025-10-27 | $12.94 | $12.43 | $0.51 | 1,181,653.0 | -1.18% |
| 2025-10-24 | $12.80 | $12.51 | $0.29 | 1,006,616.0 | +1.28% |
| 2025-10-23 | $12.83 | $12.40 | $0.4299 | 1,475,202.0 | -1.73% |
| 2025-10-22 | $12.73 | $12.23 | $0.50 | 1,825,181.0 | +3.67% |
| 2025-10-21 | $12.49 | $12.03 | $0.46 | 1,195,800.0 | -0.32% |
| 2025-10-20 | $12.51 | $12.06 | $0.4494 | 1,076,351.0 | +2.84% |
| 2025-10-17 | $12.63 | $11.64 | $0.99 | 2,404,027.0 | -5.45% |
| 2025-10-16 | $12.85 | $11.97 | $0.88 | 2,008,146.0 | +5.76% |
| 2025-10-15 | $12.46 | $11.82 | $0.64 | 1,370,749.0 | +0.59% |
| 2025-10-14 | $12.23 | $11.89 | $0.34 | 2,219,808.0 | -2.86% |
| 2025-10-13 | $12.37 | $11.85 | $0.525 | 1,202,018.0 | +3.29% |
| 2025-10-10 | $13.11 | $11.85 | $1.26 | 1,843,016.0 | -8.35% |
| 2025-10-09 | $13.12 | $12.79 | $0.33 | 1,505,175.0 | -0.46% |
| 2025-10-08 | $13.30 | $12.85 | $0.45 | 1,499,880.0 | +0.54% |
| 2025-10-07 | $13.52 | $12.72 | $0.80 | 1,618,554.0 | -3.87% |
Certara Inc 주식 (CERT) 연도별 가격 이력
이 심층 분석에서는 Certara Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CERT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Certara Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Certara Inc 주식 (CERT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $11.88 | $11.40 | $0.48 | 3,737,842.0 | -0.69% |
| 2025-10 | $13.88 | $11.30 | $2.58 | 38,610,190.0 | -4.83% |
| 2025-09 | $12.38 | $10.22 | $2.16 | 39,148,568.0 | +12.73% |
| 2025-08 | $11.62 | $9.36 | $2.26 | 27,274,499.0 | +10.16% |
| 2025-07 | $11.98 | $9.72 | $2.26 | 33,787,017.0 | -15.90% |
| 2025-06 | $12.41 | $10.23 | $2.18 | 40,393,379.0 | +2.99% |
| 2025-05 | $13.94 | $11.00 | $2.94 | 37,354,999.0 | -18.04% |
| 2025-04 | $15.38 | $8.63 | $6.75 | 59,018,292.0 | +40.00% |
| 2025-03 | $12.22 | $9.53 | $2.70 | 25,999,092.0 | -17.36% |
| 2025-02 | $15.69 | $11.59 | $4.10 | 26,101,796.0 | -15.81% |
| 2025-01 | $14.39 | $10.46 | $3.93 | 24,194,186.0 | +33.62% |
Certara Inc 주식 (CERT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.83 | $10.30 | $1.53 | 27,225,332.0 | -5.98% |
| 2024-11 | $11.43 | $9.41 | $2.02 | 21,048,505.0 | +9.90% |
| 2024-10 | $11.84 | $9.99 | $1.85 | 25,394,494.0 | -12.89% |
| 2024-09 | $12.37 | $10.35 | $2.02 | 34,072,227.0 | -4.41% |
| 2024-08 | $15.95 | $11.70 | $4.25 | 20,264,466.0 | -21.52% |
| 2024-07 | $16.93 | $13.43 | $3.50 | 12,417,952.0 | +12.71% |
| 2024-06 | $17.75 | $13.04 | $4.71 | 14,519,949.0 | -18.29% |
| 2024-05 | $17.94 | $15.64 | $2.30 | 11,305,255.0 | -0.94% |
| 2024-04 | $19.18 | $15.78 | $3.40 | 11,384,882.0 | -4.31% |
| 2024-03 | $19.87 | $16.20 | $3.67 | 11,389,321.0 | +5.92% |
| 2024-02 | $18.45 | $15.81 | $2.64 | 9,729,808.0 | +4.46% |
| 2024-01 | $17.57 | $15.32 | $2.25 | 11,321,708.0 | -8.13% |
Certara Inc 주식 (CERT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.54 | $14.12 | $4.42 | 13,825,922.0 | +22.07% |
| 2023-11 | $15.22 | $11.81 | $3.41 | 14,045,526.0 | +18.21% |
| 2023-10 | $14.66 | $12.04 | $2.62 | 14,105,434.0 | -16.16% |
| 2023-09 | $16.70 | $13.78 | $2.92 | 14,054,388.0 | -10.02% |
| 2023-08 | $19.36 | $14.71 | $4.65 | 16,778,063.0 | -17.00% |
| 2023-07 | $19.79 | $17.82 | $1.97 | 14,642,024.0 | +6.92% |
| 2023-06 | $22.65 | $16.54 | $6.11 | 31,937,174.0 | -12.37% |
| 2023-05 | $24.64 | $19.63 | $5.01 | 25,576,903.0 | -14.03% |
| 2023-04 | $24.96 | $22.09 | $2.88 | 19,369,221.0 | +0.25% |
| 2023-03 | $24.83 | $18.20 | $6.63 | 58,310,562.0 | +33.06% |
| 2023-02 | $20.49 | $17.80 | $2.69 | 9,285,052.0 | -6.60% |
| 2023-01 | $19.42 | $15.34 | $4.08 | 13,199,187.0 | +20.72% |
0.14%
1.24%
자본화:
|
볼륨(24시간):