Stockscreener 앱 받기
6.62
0.75%
-0.05
시간 외 거래:
6.62
Certara Inc 주식 (CERT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $6.85 | $6.62 | $0.235 | 2,346,632.0 | -0.75% |
| 2026-02-12 | $7.04 | $6.45 | $0.59 | 3,997,167.0 | -3.75% |
| 2026-02-11 | $7.09 | $6.71 | $0.38 | 2,481,372.0 | -1.00% |
| 2026-02-10 | $7.29 | $6.93 | $0.355 | 2,467,675.0 | -2.37% |
| 2026-02-09 | $7.26 | $6.96 | $0.295 | 2,913,864.0 | -0.83% |
| 2026-02-06 | $7.50 | $7.16 | $0.34 | 5,110,396.0 | -2.03% |
| 2026-02-05 | $7.74 | $7.30 | $0.44 | 4,633,178.0 | -3.02% |
| 2026-02-04 | $7.96 | $7.54 | $0.415 | 3,490,988.0 | -1.81% |
| 2026-02-03 | $8.45 | $7.49 | $0.955 | 4,548,331.0 | -6.63% |
| 2026-02-02 | $8.79 | $8.28 | $0.515 | 2,162,215.0 | -5.57% |
| 2026-01-30 | $9.22 | $8.74 | $0.475 | 1,737,999.0 | -5.08% |
| 2026-01-29 | $9.45 | $9.15 | $0.301 | 1,669,442.0 | -1.49% |
| 2026-01-28 | $9.73 | $9.38 | $0.355 | 2,139,777.0 | -2.89% |
| 2026-01-27 | $10.11 | $9.65 | $0.46 | 1,917,914.0 | -4.25% |
| 2026-01-26 | $10.14 | $9.72 | $0.42 | 1,448,962.0 | +1.10% |
| 2026-01-23 | $10.19 | $9.89 | $0.295 | 1,727,353.0 | -1.09% |
| 2026-01-22 | $10.21 | $9.73 | $0.476 | 1,984,639.0 | +4.77% |
| 2026-01-21 | $9.85 | $9.34 | $0.51 | 1,872,581.0 | +1.69% |
| 2026-01-20 | $9.56 | $9.20 | $0.36 | 1,216,568.0 | -0.21% |
| 2026-01-16 | $9.63 | $9.41 | $0.22 | 1,876,258.0 | -0.11% |
| 2026-01-15 | $9.61 | $9.15 | $0.46 | 2,029,026.0 | +2.15% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $8.79 | $6.45 | $2.34 | 36,498,450.0 | -24.69% |
| 2026-01 | $10.21 | $8.65 | $1.55 | 38,831,096.0 | -0.23% |
Certara Inc 주식 (CERT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.72 | $8.42 | $1.30 | 42,434,300.0 | -3.28% |
| 2025-11 | $11.88 | $8.03 | $3.86 | 53,403,462.0 | -21.24% |
| 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% |
8.14%
3.48%
자본화:
|
볼륨(24시간):