Stockscreener 앱 받기
9.78
4.40%
-0.45
시간 외 거래:
9.78
Certara Inc 주식 (CERT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-03-25 | $10.89 | $10.25 | $0.64 | 898,631.0 | -4.27% |
| 2025-03-24 | $11.12 | $10.59 | $0.53 | 934,776.0 | +0.47% |
| 2025-03-21 | $10.76 | $10.21 | $0.545 | 1,671,698.0 | +1.23% |
| 2025-03-20 | $10.77 | $10.54 | $0.235 | 881,396.0 | -0.84% |
| 2025-03-19 | $11.15 | $10.60 | $0.55 | 1,336,797.0 | -1.02% |
| 2025-03-18 | $11.11 | $10.56 | $0.55 | 1,296,285.0 | -2.17% |
| 2025-03-17 | $11.39 | $10.79 | $0.60 | 1,457,817.0 | +1.10% |
| 2025-03-14 | $10.95 | $10.45 | $0.50 | 1,324,041.0 | +4.70% |
| 2025-03-13 | $11.02 | $10.40 | $0.62 | 1,087,660.0 | -5.27% |
| 2025-03-12 | $11.24 | $10.82 | $0.42 | 1,100,170.0 | +1.01% |
| 2025-03-11 | $11.30 | $10.79 | $0.51 | 1,273,499.0 | -3.28% |
| 2025-03-10 | $11.70 | $11.26 | $0.44 | 1,875,895.0 | -3.92% |
| 2025-03-07 | $11.95 | $11.13 | $0.82 | 1,361,940.0 | +0.95% |
| 2025-03-06 | $12.04 | $11.45 | $0.595 | 1,666,651.0 | -2.43% |
| 2025-03-05 | $12.09 | $11.76 | $0.33 | 1,078,973.0 | +0.51% |
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 | $10.31 | $9.44 | $0.87 | 10,449,193.0 | -1.21% |
| 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% |
6.13%
자본화:
|
볼륨(24시간):