Stockscreener 앱 받기
12.00
11.85%
1.26
Certara Inc 주식 (CERT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-15 | $12.19 | $10.96 | $1.23 | 522,376.0 | +12.38% |
| 2025-01-14 | $11.14 | $10.47 | $0.67 | 859,456.0 | -2.10% |
| 2025-01-13 | $11.12 | $10.46 | $0.66 | 820,239.0 | +3.39% |
| 2025-01-10 | $10.86 | $10.56 | $0.30 | 817,383.0 | -3.72% |
| 2025-01-08 | $11.16 | $10.66 | $0.50 | 705,842.0 | -1.87% |
| 2025-01-07 | $11.62 | $11.16 | $0.465 | 729,770.0 | -0.88% |
| 2025-01-06 | $11.76 | $11.20 | $0.56 | 1,010,689.0 | +1.07% |
| 2025-01-03 | $11.37 | $10.54 | $0.83 | 1,249,664.0 | +5.16% |
| 2025-01-02 | $11.05 | $10.54 | $0.51 | 682,816.0 | +0.09% |
| 2024-12-31 | $10.95 | $10.54 | $0.41 | 1,204,730.0 | +1.04% |
| 2024-12-30 | $10.64 | $10.30 | $0.345 | 705,926.0 | -1.40% |
| 2024-12-27 | $10.95 | $10.51 | $0.44 | 881,356.0 | -1.47% |
| 2024-12-26 | $11.00 | $10.59 | $0.41 | 591,600.0 | +1.40% |
| 2024-12-24 | $10.83 | $10.61 | $0.22 | 205,790.0 | -0.37% |
| 2024-12-23 | $10.85 | $10.50 | $0.35 | 974,832.0 | +0.28% |
| 2024-12-20 | $11.05 | $10.51 | $0.54 | 2,490,679.0 | +1.52% |
| 2024-12-19 | $11.09 | $10.31 | $0.7776 | 1,173,406.0 | -3.39% |
| 2024-12-18 | $11.62 | $10.81 | $0.81 | 899,928.0 | -4.21% |
| 2024-12-17 | $11.77 | $11.15 | $0.62 | 846,472.0 | -1.47% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $12.19 | $10.46 | $1.73 | 7,398,235.0 | +13.33% |
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% |
3.97%
자본화:
|
볼륨(24시간):