Certara Inc (CERT)

Date: O: H: L: C: Vol:

Certara Inc 주식 (CERT) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Oct 30, 2026	$11.19	$10.65	$0.545	1,946,362	-1.61%
Oct 29, 2026	$11.57	$11.08	$0.49	2,749,164	-2.44%
Oct 28, 2026	$11.73	$10.84	$0.89	2,370,661	+4.84%
Oct 27, 2026	$10.98	$10.44	$0.545	2,416,976	+3.20%
Oct 26, 2026	$10.63	$10.08	$0.5457	2,348,222	+2.71%
Oct 23, 2026	$10.37	$9.84	$0.535	2,058,599	+2.38%
Oct 22, 2026	$10.31	$9.86	$0.45	2,365,317	-0.88%
Oct 21, 2026	$10.29	$9.47	$0.8199	1,717,477	+4.04%
Oct 20, 2026	$9.85	$9.37	$0.48	2,784,588	+3.54%
Oct 19, 2026	$9.50	$9.26	$0.245	1,504,653	+0.85%
Oct 16, 2026	$9.94	$9.22	$0.725	2,359,262	-3.00%
Oct 15, 2026	$9.70	$9.25	$0.451	1,658,188	+3.21%
Oct 14, 2026	$9.63	$9.28	$0.35	1,821,434	-2.50%
Oct 13, 2026	$9.90	$9.26	$0.64	2,905,638	+3.90%
Oct 12, 2026	$9.25	$9.00	$0.2456	1,516,802	+1.20%
Oct 09, 2026	$9.27	$8.64	$0.63	5,035,093	+5.67%
Oct 08, 2026	$8.96	$8.58	$0.375	4,125,084	-3.57%
Oct 07, 2026	$9.31	$8.93	$0.375	3,426,634	-3.34%
Oct 06, 2026	$10.19	$9.19	$0.9998	3,946,120	-7.94%
Oct 05, 2026	$10.07	$9.28	$0.79	2,940,704	+7.59%
Oct 02, 2026	$9.45	$9.05	$0.405	2,646,000	+0.21%
Oct 01, 2026	$9.51	$9.19	$0.3119	3,856,086	+1.52%

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
Oct, 2026	$11.73	$8.58	$3.15	58,499,064	+19.78%
Sep, 2026	$9.43	$7.31	$2.12	51,713,630	+10.98%
Aug, 2026	$8.89	$6.33	$2.55	65,862,222	+2.35%
Jul, 2026	$8.24	$6.45	$1.78	83,186,294	+23.66%
Jun, 2026	$6.83	$4.97	$1.87	101,971,940	+12.54%
May, 2026	$6.46	$4.45	$2.01	78,053,665	-5.06%
Apr, 2026	$6.48	$5.19	$1.29	71,181,931	+7.54%
Mar, 2026	$7.52	$5.60	$1.92	96,253,450	-19.49%
Feb, 2026	$8.79	$6.04	$2.75	64,399,199	-19.45%
Jan, 2026	$10.21	$8.66	$1.55	38,831,096	-0.23%

Certara Inc 주식 (CERT) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$9.72	$8.42	$1.30	42,434,300	-3.28%
Nov, 2025	$11.88	$8.03	$3.86	53,403,462	-21.24%
Oct, 2025	$13.88	$11.31	$2.58	38,610,190	-4.83%
Sep, 2025	$12.38	$10.22	$2.16	39,148,568	+12.73%
Aug, 2025	$11.62	$9.36	$2.26	27,274,499	+10.16%
Jul, 2025	$11.98	$9.72	$2.26	33,787,017	-15.90%
Jun, 2025	$12.41	$10.23	$2.18	40,393,379	+2.99%
May, 2025	$13.94	$11.00	$2.94	37,354,999	-18.04%
Apr, 2025	$15.38	$8.64	$6.75	59,018,292	+40.00%
Mar, 2025	$12.23	$9.53	$2.70	25,999,092	-17.36%
Feb, 2025	$15.69	$11.59	$4.10	26,101,796	-15.81%
Jan, 2025	$14.39	$10.46	$3.93	24,194,186	+33.62%

Certara Inc 주식 (CERT) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$11.83	$10.30	$1.53	27,225,332	-5.98%
Nov, 2024	$11.43	$9.41	$2.02	21,048,505	+9.90%
Oct, 2024	$11.84	$9.99	$1.85	25,394,494	-12.89%
Sep, 2024	$12.37	$10.35	$2.02	34,072,227	-4.41%
Aug, 2024	$15.95	$11.70	$4.25	20,264,466	-21.52%
Jul, 2024	$16.93	$13.43	$3.50	12,417,952	+12.71%
Jun, 2024	$17.76	$13.04	$4.72	14,519,949	-18.29%
May, 2024	$17.94	$15.64	$2.30	11,305,255	-0.94%
Apr, 2024	$19.18	$15.78	$3.40	11,384,882	-4.31%
Mar, 2024	$19.87	$16.20	$3.67	11,389,321	+5.92%
Feb, 2024	$18.46	$15.81	$2.64	9,729,808	+4.46%
Jan, 2024	$17.57	$15.32	$2.25	11,321,708	-8.13%

CERT와(과) 유사한 종목