10.53
price down icon0.61%   -0.0485
 
loading

Certara Inc 주식 (CERT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-09-05 $10.75 $10.51 $0.24 181,594.0 -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%
2025-08-25 $11.42 $10.76 $0.66 1,198,155.0 -5.75%
2025-08-22 $11.55 $10.84 $0.7083 1,182,488.0 +6.50%
2025-08-21 $10.93 $10.59 $0.345 670,640.0 +0.75%
2025-08-20 $10.96 $10.60 $0.365 959,542.0 -2.99%
2025-08-19 $11.27 $10.90 $0.37 1,403,963.0 -1.43%
2025-08-18 $11.34 $10.93 $0.415 1,283,607.0 +1.45%
2025-08-15 $11.23 $10.91 $0.32 1,167,537.0 +0.46%
2025-08-14 $11.04 $10.79 $0.25 857,156.0 -1.79%
2025-08-13 $11.26 $10.61 $0.65 1,141,141.0 +3.91%
2025-08-12 $10.87 $10.40 $0.47 1,193,391.0 +2.67%
2025-08-11 $10.99 $10.38 $0.61 1,873,232.0 -4.30%
2025-08-08 $11.38 $10.86 $0.52 1,486,716.0 -2.84%
2025-08-07 $11.62 $10.20 $1.42 3,450,204.0 +18.15%
2025-08-06 $9.82 $9.47 $0.35 1,376,657.0 -3.35%

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 $10.84 $10.32 $0.52 4,218,940.0 -2.95%
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%
$26.09
price down icon 0.57%
$32.76
price down icon 4.41%
$23.21
price up icon 0.35%
$23.84
price down icon 0.75%
health_information_services WAY
$37.65
price up icon 1.58%
자본화:     |  볼륨(24시간):