11.54
price up icon0.74%   0.085
after-market 시간 외 거래: 11.69 0.145 +1.26%
loading

Certara Inc 주식 (CERT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-09-25 $11.57 $11.23 $0.34 1,631,113.0 +0.74%
2025-09-24 $11.80 $11.43 $0.37 1,500,120.0 -1.21%
2025-09-23 $11.98 $11.56 $0.425 2,245,191.0 -0.60%
2025-09-22 $11.69 $11.35 $0.34 1,839,911.0 +1.66%
2025-09-19 $11.90 $11.46 $0.44 3,950,049.0 -2.63%
2025-09-18 $11.84 $11.55 $0.285 1,526,211.0 +2.43%
2025-09-17 $11.87 $11.45 $0.415 2,255,096.0 -0.35%
2025-09-16 $11.59 $11.25 $0.34 1,897,379.0 +2.94%
2025-09-15 $11.45 $11.14 $0.305 2,461,867.0 -0.53%
2025-09-12 $11.33 $10.80 $0.53 2,057,903.0 +3.30%
2025-09-11 $10.93 $10.33 $0.60 1,876,467.0 +6.54%
2025-09-10 $10.94 $10.23 $0.71 1,973,923.0 -6.48%
2025-09-09 $11.09 $10.72 $0.37 2,220,461.0 +2.43%
2025-09-08 $10.76 $10.22 $0.54 1,623,456.0 +1.71%
2025-09-05 $10.75 $10.50 $0.25 1,178,706.0 -0.57%
2025-09-04 $10.59 $10.32 $0.27 1,458,470.0 +0.76%
2025-09-03 $10.84 $10.39 $0.45 1,172,020.0 -1.50%
2025-09-02 $10.77 $10.40 $0.365 1,406,856.0 -1.66%
2025-08-29 $11.02 $10.78 $0.2466 817,541.0 -0.28%
2025-08-28 $11.02 $10.79 $0.23 892,287.0 -0.91%
2025-08-27 $11.16 $10.80 $0.355 1,048,055.0 +0.92%
2025-08-26 $10.92 $10.70 $0.2196 966,730.0 +0.56%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-09 $11.98 $10.22 $1.76 35,906,312.0 +6.50%
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

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

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%
$27.79
price up icon 0.00%
$33.92
price down icon 1.65%
$23.36
price up icon 0.09%
$26.85
price down icon 1.40%
health_information_services WAY
$37.09
price up icon 0.13%
자본화:     |  볼륨(24시간):