Stockscreener 앱 받기
14.19
1.13%
-0.23
Certara Inc 주식 (CERT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-25 | $14.49 | $14.19 | $0.30 | 599,925.0 | -1.60% |
| 2025-04-24 | $14.72 | $14.26 | $0.465 | 1,604,076.0 | +1.19% |
| 2025-04-23 | $15.38 | $14.16 | $1.22 | 2,505,167.0 | -1.38% |
| 2025-04-22 | $14.62 | $14.09 | $0.53 | 2,028,426.0 | -0.14% |
| 2025-04-21 | $14.67 | $13.85 | $0.82 | 2,207,232.0 | +2.26% |
| 2025-04-17 | $14.17 | $13.43 | $0.74 | 2,113,223.0 | +4.58% |
| 2025-04-16 | $14.16 | $13.35 | $0.815 | 2,834,322.0 | -2.52% |
| 2025-04-15 | $14.35 | $13.61 | $0.74 | 2,664,362.0 | -3.61% |
| 2025-04-14 | $14.48 | $13.27 | $1.21 | 6,096,870.0 | +11.54% |
| 2025-04-11 | $13.18 | $11.44 | $1.74 | 9,662,764.0 | +22.84% |
| 2025-04-10 | $10.61 | $8.72 | $1.89 | 3,625,226.0 | +8.02% |
| 2025-04-09 | $9.91 | $8.63 | $1.28 | 2,041,059.0 | +7.51% |
| 2025-04-08 | $9.85 | $8.94 | $0.91 | 1,734,953.0 | -3.42% |
| 2025-04-07 | $9.92 | $8.72 | $1.20 | 2,620,850.0 | -1.88% |
| 2025-04-04 | $9.72 | $9.21 | $0.51 | 3,371,361.0 | -2.35% |
| 2025-04-03 | $10.03 | $9.44 | $0.59 | 3,404,306.0 | -4.40% |
| 2025-04-02 | $10.31 | $9.73 | $0.58 | 1,888,581.0 | +3.65% |
| 2025-04-01 | $9.97 | $9.56 | $0.41 | 1,752,000.0 | -0.30% |
| 2025-03-31 | $10.10 | $9.53 | $0.57 | 1,579,830.0 | -0.10% |
| 2025-03-28 | $10.12 | $9.66 | $0.455 | 957,466.0 | -2.08% |
| 2025-03-27 | $10.22 | $9.92 | $0.30 | 1,068,474.0 | -0.30% |
| 2025-03-26 | $10.52 | $10.07 | $0.45 | 860,535.0 | -1.65% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $15.38 | $8.63 | $6.75 | 52,754,703.0 | +43.33% |
| 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% |
0.50%
0.30%
자본화:
|
볼륨(24시간):