Certara, Inc. (CERT)
NASDAQ: CERT · Real-Time Price · USD
12.13
-0.38 (-3.04%)
At close: Oct 28, 2025, 4:00 PM EDT
11.75
-0.38 (-3.13%)
After-hours: Oct 28, 2025, 7:12 PM EDT

Certara Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202512.4912.6211.9712.1312.13-3.04%1,351,321
Oct 27, 202512.6712.9412.4312.5112.51-1.18%1,181,753
Oct 24, 202512.7312.8012.5112.6612.661.28%1,006,626
Oct 23, 202512.6212.8312.4012.5012.50-1.73%1,475,343
Oct 22, 202512.3312.7312.2312.7212.723.67%1,826,291
Oct 21, 202512.3012.4912.0312.2712.27-0.32%1,196,393
Oct 20, 202512.0612.5112.0612.3112.312.84%1,077,424
Oct 17, 202512.3412.6311.6411.9711.97-5.45%2,404,177
Oct 16, 202511.9712.8511.9712.6612.665.76%2,008,881
Oct 15, 202512.0712.4611.8211.9711.970.59%1,909,316
Oct 14, 202512.0412.2311.8911.9011.90-2.86%2,220,133
Oct 13, 202511.8912.3711.8512.2512.253.29%1,202,426
Oct 10, 202512.9813.1111.8511.8611.86-8.35%1,980,883
Oct 9, 202513.0513.1212.7912.9412.94-0.46%1,505,285
Oct 8, 202513.2313.3012.8513.0013.000.54%1,500,021
Oct 7, 202513.5213.5212.7212.9312.93-3.87%1,618,683
Oct 6, 202513.0613.6913.0213.4513.452.91%1,932,766
Oct 3, 202513.6813.8813.0113.0713.07-3.90%2,138,667
Oct 2, 202513.4813.7713.3113.6013.601.72%2,126,828
Oct 1, 202512.1913.6412.1913.3713.379.41%3,281,199
Sep 30, 202512.1612.3211.8512.2212.220.33%1,382,770
Sep 29, 202512.0212.3811.9712.1812.183.22%2,131,188
Sep 26, 202511.5711.8211.5011.8011.802.21%1,381,095
Sep 25, 202511.3611.5711.2311.5511.550.74%1,632,796
Sep 24, 202511.7211.8011.4311.4611.46-1.21%1,502,752
Sep 23, 202511.7611.9911.5611.6011.60-0.60%2,253,105
Sep 22, 202511.5011.6911.3511.6711.671.66%1,992,407
Sep 19, 202511.8211.9011.4611.4811.48-2.63%3,950,175
Sep 18, 202511.6311.8411.5511.7911.792.43%1,526,241
Sep 17, 202511.5011.8711.4511.5111.51-0.35%2,256,147
Sep 16, 202511.3011.5911.2511.5511.552.94%1,897,704
Sep 15, 202511.4311.4511.1411.2211.22-0.53%2,461,887
Sep 12, 202510.8011.3310.8011.2811.283.30%2,057,903
Sep 11, 202510.3310.9310.3310.9210.926.54%1,992,800
Sep 10, 202510.9410.9410.2310.2510.25-6.48%2,090,997
Sep 9, 202510.7511.0910.7210.9610.962.43%2,238,265
Sep 8, 202510.6110.7610.2210.7010.701.71%1,633,824
Sep 5, 202510.6510.7510.5010.5210.52-0.57%1,178,806
Sep 4, 202510.5010.5910.3210.5810.580.76%1,458,478
Sep 3, 202510.6910.8410.3910.5010.50-1.50%1,167,964
Sep 2, 202510.7110.7710.4110.6610.66-1.66%1,432,320
Aug 29, 202510.9011.0210.7810.8410.84-0.28%897,702
Aug 28, 202510.9811.0210.7910.8710.87-0.91%972,559
Aug 27, 202510.8611.1610.8110.9710.970.92%1,048,055
Aug 26, 202510.7910.9210.7010.8710.870.56%966,747
Aug 25, 202511.3811.4210.7610.8110.81-5.75%1,198,285
Aug 22, 202510.9311.5510.8411.4711.476.50%1,182,666
Aug 21, 202510.6710.9310.5910.7710.770.75%670,765
Aug 20, 202510.9410.9710.6010.6910.69-2.99%959,590
Aug 19, 202511.2411.2710.9011.0211.02-1.43%1,558,443