Stockscreener 앱 받기
4.56
1.79%
0.08
시간 외 거래:
4.56
Certara Inc 주식 (CERT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-18 | $4.67 | $4.46 | $0.21 | 3,055,158.0 | +1.79% |
| 2026-05-15 | $4.73 | $4.45 | $0.28 | 3,042,489.0 | -2.82% |
| 2026-05-14 | $4.92 | $4.58 | $0.335 | 5,446,638.0 | -3.76% |
| 2026-05-13 | $5.14 | $4.78 | $0.37 | 5,198,230.0 | -5.89% |
| 2026-05-12 | $5.44 | $4.97 | $0.47 | 5,177,522.0 | -0.78% |
| 2026-05-11 | $5.91 | $4.99 | $0.92 | 8,073,957.0 | -18.70% |
| 2026-05-08 | $6.46 | $6.13 | $0.32 | 4,773,434.0 | +0.00% |
| 2026-05-07 | $6.45 | $6.24 | $0.215 | 2,000,368.0 | +0.80% |
| 2026-05-06 | $6.29 | $6.03 | $0.265 | 2,148,554.0 | +1.29% |
| 2026-05-05 | $6.25 | $6.01 | $0.24 | 1,709,323.0 | -0.16% |
| 2026-05-04 | $6.32 | $6.11 | $0.2062 | 1,915,133.0 | +0.16% |
| 2026-05-01 | $6.31 | $6.12 | $0.185 | 2,625,343.0 | +0.82% |
| 2026-04-30 | $6.16 | $5.81 | $0.35 | 2,777,917.0 | +3.90% |
| 2026-04-29 | $6.23 | $5.84 | $0.385 | 2,544,075.0 | -3.91% |
| 2026-04-28 | $6.28 | $6.12 | $0.16 | 2,783,055.0 | -1.60% |
| 2026-04-27 | $6.46 | $6.24 | $0.22 | 2,144,189.0 | -1.27% |
| 2026-04-24 | $6.33 | $5.94 | $0.39 | 2,964,917.0 | +5.33% |
| 2026-04-23 | $6.39 | $5.88 | $0.515 | 3,326,142.0 | -5.96% |
| 2026-04-22 | $6.48 | $6.25 | $0.23 | 3,110,683.0 | +2.90% |
| 2026-04-21 | $6.45 | $6.17 | $0.275 | 2,259,320.0 | +0.16% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $6.46 | $4.45 | $2.00 | 48,221,307.0 | -25.61% |
| 2026-04 | $6.48 | $5.19 | $1.29 | 71,181,931.0 | +7.54% |
| 2026-03 | $7.52 | $5.60 | $1.92 | 96,253,450.0 | -19.49% |
| 2026-02 | $8.79 | $6.04 | $2.75 | 64,399,199.0 | -19.45% |
| 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% |
1.18%
자본화:
|
볼륨(24시간):