Certara, Inc. (CERT)
NASDAQ: CERT · Real-Time Price · USD
9.72
+0.17 (1.73%)
Nov 21, 2024, 3:09 PM EST - Market open
Certara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 9.90 | 9.94 | 9.55 | 9.55 | 9.55 | -3.34% | 661,094 |
| Nov 19, 2024 | 9.83 | 9.95 | 9.72 | 9.88 | 9.88 | -1.10% | 854,991 |
| Nov 18, 2024 | 10.02 | 10.11 | 9.82 | 9.99 | 9.99 | 0.30% | 948,989 |
| Nov 15, 2024 | 10.52 | 10.52 | 9.88 | 9.96 | 9.96 | -5.41% | 1,226,565 |
| Nov 14, 2024 | 10.75 | 10.79 | 10.47 | 10.53 | 10.53 | -1.68% | 900,079 |
| Nov 13, 2024 | 10.65 | 10.95 | 10.63 | 10.71 | 10.71 | 1.04% | 1,235,299 |
| Nov 12, 2024 | 10.86 | 11.07 | 10.54 | 10.60 | 10.60 | -2.66% | 897,002 |
| Nov 11, 2024 | 10.93 | 11.19 | 10.71 | 10.89 | 10.89 | -1.27% | 1,042,206 |
| Nov 8, 2024 | 11.05 | 11.37 | 10.89 | 11.03 | 11.03 | 0.36% | 1,081,810 |
| Nov 7, 2024 | 10.78 | 11.02 | 10.08 | 10.99 | 10.99 | 0.73% | 1,935,741 |
| Nov 6, 2024 | 10.49 | 10.92 | 10.49 | 10.91 | 10.91 | 5.82% | 1,177,427 |
| Nov 5, 2024 | 10.12 | 10.39 | 10.07 | 10.31 | 10.31 | 0.59% | 1,023,783 |
| Nov 4, 2024 | 10.25 | 10.37 | 10.05 | 10.25 | 10.25 | - | 1,161,297 |
| Nov 1, 2024 | 10.24 | 10.44 | 10.24 | 10.25 | 10.25 | 0.49% | 732,490 |
| Oct 31, 2024 | 10.28 | 10.30 | 10.07 | 10.20 | 10.20 | -1.07% | 938,827 |
| Oct 30, 2024 | 10.25 | 10.60 | 10.24 | 10.31 | 10.31 | -0.39% | 1,136,069 |
| Oct 29, 2024 | 10.46 | 10.46 | 10.14 | 10.35 | 10.35 | -0.67% | 795,773 |
| Oct 28, 2024 | 10.32 | 10.59 | 10.27 | 10.42 | 10.42 | 2.16% | 1,706,162 |
| Oct 25, 2024 | 10.18 | 10.22 | 10.08 | 10.20 | 10.20 | 0.79% | 1,136,788 |
| Oct 24, 2024 | 10.56 | 10.61 | 9.99 | 10.12 | 10.12 | -3.98% | 2,191,675 |
| Oct 23, 2024 | 11.18 | 11.20 | 10.53 | 10.54 | 10.54 | -6.14% | 897,465 |
| Oct 22, 2024 | 11.22 | 11.44 | 11.10 | 11.23 | 11.23 | 0.27% | 911,768 |
| Oct 21, 2024 | 11.33 | 11.39 | 11.09 | 11.20 | 11.20 | -1.84% | 1,610,012 |
| Oct 18, 2024 | 11.63 | 11.69 | 11.28 | 11.41 | 11.41 | -1.38% | 658,905 |
| Oct 17, 2024 | 11.10 | 11.59 | 11.04 | 11.57 | 11.57 | 3.12% | 1,956,592 |
| Oct 16, 2024 | 11.26 | 11.37 | 11.11 | 11.22 | 11.22 | 0.09% | 863,111 |
| Oct 15, 2024 | 11.19 | 11.40 | 11.04 | 11.21 | 11.21 | -0.27% | 951,065 |
| Oct 14, 2024 | 11.40 | 11.46 | 11.15 | 11.24 | 11.24 | -1.83% | 959,779 |
| Oct 11, 2024 | 11.58 | 11.77 | 11.34 | 11.45 | 11.45 | -1.12% | 1,189,440 |
| Oct 10, 2024 | 11.24 | 11.84 | 11.11 | 11.58 | 11.58 | 2.12% | 981,060 |
| Oct 9, 2024 | 11.26 | 11.40 | 10.97 | 11.34 | 11.34 | 0.89% | 864,206 |
| Oct 8, 2024 | 11.00 | 11.45 | 10.87 | 11.24 | 11.24 | 1.26% | 934,799 |
| Oct 7, 2024 | 11.03 | 11.15 | 10.88 | 11.10 | 11.10 | 0.09% | 1,150,939 |
| Oct 4, 2024 | 11.16 | 11.39 | 11.06 | 11.09 | 11.09 | 0.91% | 916,513 |
| Oct 3, 2024 | 11.31 | 11.38 | 10.97 | 10.99 | 10.99 | -3.34% | 1,079,470 |
| Oct 2, 2024 | 11.31 | 11.44 | 11.13 | 11.37 | 11.37 | 0.18% | 784,598 |
| Oct 1, 2024 | 11.62 | 11.69 | 11.17 | 11.35 | 11.35 | -3.07% | 955,463 |
| Sep 30, 2024 | 11.90 | 12.05 | 11.54 | 11.71 | 11.71 | -0.34% | 2,007,651 |
| Sep 27, 2024 | 11.59 | 12.04 | 11.50 | 11.75 | 11.75 | 9.81% | 1,566,571 |
| Sep 26, 2024 | 10.62 | 10.76 | 10.51 | 10.70 | 10.70 | 2.29% | 743,033 |
| Sep 25, 2024 | 10.70 | 10.73 | 10.42 | 10.46 | 10.46 | -2.24% | 1,131,345 |
| Sep 24, 2024 | 10.87 | 10.92 | 10.66 | 10.70 | 10.70 | -1.47% | 812,742 |
| Sep 23, 2024 | 10.89 | 10.94 | 10.65 | 10.86 | 10.86 | -0.37% | 720,542 |
| Sep 20, 2024 | 11.30 | 11.31 | 10.85 | 10.90 | 10.90 | -3.63% | 1,862,518 |
| Sep 19, 2024 | 11.16 | 11.63 | 11.16 | 11.31 | 11.31 | 3.48% | 1,224,942 |
| Sep 18, 2024 | 10.74 | 11.25 | 10.74 | 10.93 | 10.93 | 0.92% | 1,193,908 |
| Sep 17, 2024 | 10.82 | 11.26 | 10.73 | 10.83 | 10.83 | 1.21% | 1,204,486 |
| Sep 16, 2024 | 10.90 | 11.10 | 10.35 | 10.70 | 10.70 | -2.28% | 3,430,989 |
| Sep 13, 2024 | 10.87 | 11.27 | 10.76 | 10.95 | 10.95 | 2.15% | 2,169,299 |
| Sep 12, 2024 | 10.95 | 11.11 | 10.50 | 10.72 | 10.72 | -2.37% | 7,234,429 |
| Sep 11, 2024 | 10.95 | 11.27 | 10.72 | 10.98 | 10.98 | -0.27% | 849,580 |
| Sep 10, 2024 | 11.51 | 11.60 | 10.88 | 11.01 | 11.01 | -4.01% | 751,729 |
| Sep 9, 2024 | 11.44 | 11.58 | 10.92 | 11.47 | 11.47 | 0.70% | 1,270,634 |
| Sep 6, 2024 | 11.48 | 11.62 | 11.07 | 11.39 | 11.39 | -0.61% | 1,506,923 |
| Sep 5, 2024 | 11.52 | 11.60 | 11.32 | 11.46 | 11.46 | -0.61% | 1,586,959 |
| Sep 4, 2024 | 11.70 | 11.95 | 11.33 | 11.53 | 11.53 | -2.29% | 1,606,409 |
| Sep 3, 2024 | 12.19 | 12.37 | 11.65 | 11.80 | 11.80 | -3.67% | 1,694,064 |
| Aug 30, 2024 | 12.37 | 12.54 | 12.05 | 12.25 | 12.25 | -0.33% | 1,552,625 |
| Aug 29, 2024 | 12.65 | 12.65 | 12.29 | 12.29 | 12.29 | -1.44% | 707,151 |
| Aug 28, 2024 | 13.08 | 13.14 | 12.32 | 12.47 | 12.47 | -5.24% | 778,813 |
| Aug 27, 2024 | 13.19 | 13.27 | 12.93 | 13.16 | 13.16 | -0.90% | 898,284 |
| Aug 26, 2024 | 13.30 | 13.52 | 13.19 | 13.28 | 13.28 | -0.08% | 749,122 |
| Aug 23, 2024 | 13.11 | 13.36 | 13.00 | 13.29 | 13.29 | 2.23% | 383,564 |
| Aug 22, 2024 | 12.92 | 13.22 | 12.74 | 13.00 | 13.00 | 0.78% | 486,479 |
| Aug 21, 2024 | 12.92 | 13.09 | 12.76 | 12.90 | 12.90 | 0.39% | 647,004 |
| Aug 20, 2024 | 12.40 | 12.98 | 12.40 | 12.85 | 12.85 | 3.63% | 1,251,660 |
| Aug 19, 2024 | 12.18 | 12.49 | 12.15 | 12.40 | 12.40 | 2.99% | 1,908,928 |
| Aug 16, 2024 | 12.12 | 12.28 | 11.99 | 12.04 | 12.04 | -0.99% | 813,774 |
| Aug 15, 2024 | 12.25 | 12.36 | 12.07 | 12.16 | 12.16 | 2.88% | 1,008,642 |
| Aug 14, 2024 | 12.37 | 12.37 | 11.70 | 11.82 | 11.82 | -5.06% | 568,733 |
| Aug 13, 2024 | 12.11 | 12.51 | 11.95 | 12.45 | 12.45 | 3.66% | 1,081,331 |
| Aug 12, 2024 | 12.51 | 12.73 | 11.97 | 12.01 | 12.01 | -4.00% | 1,464,023 |
| Aug 9, 2024 | 13.10 | 13.12 | 12.37 | 12.51 | 12.51 | -4.28% | 1,559,225 |
| Aug 8, 2024 | 13.05 | 13.72 | 13.05 | 13.07 | 13.07 | 0.31% | 1,022,352 |
| Aug 7, 2024 | 13.49 | 14.04 | 12.75 | 13.03 | 13.03 | -13.59% | 1,542,718 |
| Aug 6, 2024 | 15.06 | 15.31 | 14.84 | 15.08 | 15.08 | 1.14% | 561,754 |
| Aug 5, 2024 | 14.10 | 15.09 | 14.07 | 14.91 | 14.91 | -2.29% | 629,706 |
| Aug 2, 2024 | 15.11 | 15.28 | 14.78 | 15.26 | 15.26 | -2.43% | 322,412 |
| Aug 1, 2024 | 15.70 | 15.95 | 15.31 | 15.64 | 15.64 | 0.19% | 594,502 |
| Jul 31, 2024 | 15.85 | 16.18 | 15.47 | 15.61 | 15.61 | -1.20% | 372,102 |
| Jul 30, 2024 | 15.65 | 16.00 | 15.56 | 15.80 | 15.80 | 1.87% | 275,435 |
| Jul 29, 2024 | 15.77 | 15.90 | 15.27 | 15.51 | 15.51 | -1.34% | 404,433 |
| Jul 26, 2024 | 15.68 | 16.12 | 15.56 | 15.72 | 15.72 | 1.09% | 426,800 |
| Jul 25, 2024 | 15.43 | 15.95 | 15.27 | 15.55 | 15.55 | 1.37% | 1,077,362 |
| Jul 24, 2024 | 15.67 | 15.99 | 15.27 | 15.34 | 15.34 | -3.03% | 748,146 |
| Jul 23, 2024 | 16.52 | 16.54 | 15.82 | 15.82 | 15.82 | -4.58% | 920,590 |
| Jul 22, 2024 | 16.24 | 16.61 | 15.70 | 16.58 | 16.58 | 3.11% | 565,541 |
| Jul 19, 2024 | 15.97 | 16.40 | 15.62 | 16.08 | 16.08 | 0.44% | 1,354,704 |
| Jul 18, 2024 | 16.43 | 16.88 | 15.91 | 16.01 | 16.01 | -3.26% | 399,994 |
| Jul 17, 2024 | 16.36 | 16.93 | 16.36 | 16.55 | 16.55 | 0.30% | 420,163 |
| Jul 16, 2024 | 15.50 | 16.63 | 15.44 | 16.50 | 16.50 | 5.43% | 641,596 |
| Jul 15, 2024 | 15.24 | 15.79 | 15.24 | 15.65 | 15.65 | 3.10% | 652,184 |
| Jul 12, 2024 | 15.27 | 15.40 | 14.86 | 15.18 | 15.18 | 0.40% | 743,103 |
| Jul 11, 2024 | 14.01 | 15.13 | 14.00 | 15.12 | 15.12 | 8.93% | 671,279 |
| Jul 10, 2024 | 14.41 | 14.41 | 13.55 | 13.88 | 13.88 | -1.00% | 565,352 |
| Jul 9, 2024 | 14.27 | 14.27 | 13.87 | 14.02 | 14.02 | -1.96% | 332,036 |
| Jul 8, 2024 | 14.19 | 14.50 | 14.13 | 14.30 | 14.30 | 0.56% | 452,962 |
| Jul 5, 2024 | 13.93 | 14.26 | 13.72 | 14.22 | 14.22 | 2.75% | 358,930 |
| Jul 3, 2024 | 13.66 | 13.89 | 13.58 | 13.84 | 13.84 | 1.32% | 191,654 |
| Jul 2, 2024 | 13.68 | 13.84 | 13.43 | 13.66 | 13.66 | 0.15% | 404,332 |