Certara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	11.03	11.16	10.61	11.14	11.14	0.45%	3,241,814
Jul 11, 2025	11.33	11.38	11.08	11.09	11.09	-3.57%	875,786
Jul 10, 2025	11.21	11.71	11.21	11.50	11.50	0.26%	1,172,048
Jul 9, 2025	11.42	11.54	11.19	11.47	11.47	0.61%	1,024,328
Jul 8, 2025	10.94	11.45	10.90	11.40	11.40	4.30%	1,502,906
Jul 7, 2025	11.21	11.25	10.83	10.93	10.93	-3.53%	1,335,999
Jul 3, 2025	11.49	11.50	11.19	11.33	11.33	-1.39%	1,281,456
Jul 2, 2025	11.47	11.60	11.14	11.49	11.49	-0.26%	1,385,411
Jul 1, 2025	11.60	11.98	11.47	11.52	11.52	-1.54%	2,285,719
Jun 30, 2025	11.48	11.86	11.30	11.70	11.70	2.81%	2,954,364
Jun 27, 2025	11.50	11.66	11.27	11.38	11.38	-0.35%	2,205,543
Jun 26, 2025	10.91	11.45	10.80	11.42	11.42	5.16%	1,716,965
Jun 25, 2025	10.72	11.05	10.61	10.86	10.86	1.59%	1,583,657
Jun 24, 2025	10.61	10.76	10.43	10.69	10.69	2.20%	1,507,406
Jun 23, 2025	10.43	10.60	10.23	10.46	10.46	-0.76%	1,556,264
Jun 20, 2025	10.65	10.69	10.42	10.54	10.54	-0.28%	2,142,799
Jun 18, 2025	10.55	10.69	10.41	10.57	10.57	-	2,500,818
Jun 17, 2025	10.77	10.94	10.51	10.57	10.57	-1.77%	2,171,681
Jun 16, 2025	11.04	11.06	10.40	10.76	10.76	-2.27%	3,180,198
Jun 13, 2025	10.90	11.12	10.71	11.01	11.01	-1.52%	2,350,254
Jun 12, 2025	12.00	12.03	10.81	11.18	11.18	-8.21%	4,376,667
Jun 11, 2025	12.04	12.41	11.99	12.18	12.18	1.58%	2,524,578
Jun 10, 2025	11.82	12.33	11.81	11.99	11.99	1.87%	1,235,625
Jun 9, 2025	11.92	12.02	11.74	11.77	11.77	0.09%	1,263,785
Jun 6, 2025	11.80	11.90	11.63	11.76	11.76	0.51%	1,355,029
Jun 5, 2025	11.94	12.21	11.70	11.70	11.70	-2.09%	1,329,361
Jun 4, 2025	11.48	12.13	11.36	11.95	11.95	4.28%	1,460,201
Jun 3, 2025	11.45	11.58	10.75	11.46	11.46	4.18%	1,582,456
Jun 2, 2025	11.33	11.34	10.91	11.00	11.00	-3.17%	1,560,564
May 30, 2025	11.36	11.48	11.15	11.36	11.36	-0.35%	1,011,268
May 29, 2025	11.47	11.49	11.21	11.40	11.40	0.66%	914,454
May 28, 2025	11.54	11.73	11.32	11.33	11.33	-1.95%	980,298
May 27, 2025	11.70	11.75	11.53	11.55	11.55	1.14%	1,132,069
May 23, 2025	11.37	11.53	11.17	11.42	11.42	-0.52%	1,121,421
May 22, 2025	11.17	11.61	11.17	11.48	11.48	2.78%	1,596,094
May 21, 2025	11.54	11.60	11.00	11.17	11.17	-4.45%	1,964,640
May 20, 2025	11.73	11.73	11.32	11.69	11.69	-0.76%	1,379,783
May 19, 2025	11.60	11.81	11.54	11.78	11.78	-0.84%	1,182,119
May 16, 2025	11.64	11.97	11.56	11.88	11.88	2.24%	1,532,657
May 15, 2025	11.67	11.69	11.23	11.62	11.62	-0.85%	1,276,418
May 14, 2025	12.10	12.29	11.52	11.72	11.72	-3.46%	1,842,613
May 13, 2025	12.12	12.22	11.90	12.14	12.14	0.08%	1,750,135
May 12, 2025	12.30	12.50	11.93	12.13	12.13	1.25%	1,833,789
May 9, 2025	12.00	12.21	11.95	11.98	11.98	0.93%	1,361,406
May 8, 2025	12.17	12.30	11.84	11.87	11.87	3.58%	3,177,512
May 7, 2025	11.50	11.92	11.27	11.46	11.46	0.79%	2,033,748
May 6, 2025	13.11	13.18	11.22	11.37	11.37	-11.03%	3,736,215
May 5, 2025	12.95	13.06	12.67	12.78	12.78	-1.62%	2,181,928
May 2, 2025	13.00	13.47	12.79	12.99	12.99	-2.26%	2,963,262
May 1, 2025	13.85	13.94	13.02	13.29	13.29	-4.11%	2,537,498