Certara, Inc. (CERT)
NASDAQ: CERT · Real-Time Price · USD
14.27
-0.18 (-1.25%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Certara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 14.83 | 15.38 | 14.16 | 14.25 | 14.25 | -1.38% | 2,505,042 |
| Apr 22, 2025 | 14.59 | 14.62 | 14.09 | 14.45 | 14.45 | -0.14% | 2,030,931 |
| Apr 21, 2025 | 14.12 | 14.67 | 13.85 | 14.47 | 14.47 | 2.26% | 2,207,790 |
| Apr 17, 2025 | 13.56 | 14.17 | 13.43 | 14.15 | 14.15 | 4.58% | 2,114,174 |
| Apr 16, 2025 | 14.01 | 14.16 | 13.35 | 13.53 | 13.53 | -2.52% | 2,836,803 |
| Apr 15, 2025 | 14.33 | 14.35 | 13.61 | 13.88 | 13.88 | -3.61% | 2,666,398 |
| Apr 14, 2025 | 14.12 | 14.49 | 13.27 | 14.40 | 14.40 | 11.54% | 6,105,448 |
| Apr 11, 2025 | 11.84 | 13.18 | 11.44 | 12.91 | 12.91 | 22.84% | 9,673,359 |
| Apr 10, 2025 | 9.49 | 10.61 | 8.72 | 10.51 | 10.51 | 8.02% | 3,707,229 |
| Apr 9, 2025 | 8.84 | 9.92 | 8.64 | 9.73 | 9.73 | 7.51% | 2,041,059 |
| Apr 8, 2025 | 9.62 | 9.85 | 8.94 | 9.05 | 9.05 | -3.42% | 1,735,553 |
| Apr 7, 2025 | 9.03 | 9.92 | 8.72 | 9.37 | 9.37 | -1.88% | 2,621,139 |
| Apr 4, 2025 | 9.30 | 9.72 | 9.21 | 9.55 | 9.55 | -2.35% | 3,371,526 |
| Apr 3, 2025 | 9.71 | 10.03 | 9.44 | 9.78 | 9.78 | -4.40% | 3,404,412 |
| Apr 2, 2025 | 9.73 | 10.31 | 9.73 | 10.23 | 10.23 | 3.65% | 1,888,704 |
| Apr 1, 2025 | 9.85 | 9.97 | 9.56 | 9.87 | 9.87 | -0.30% | 1,752,007 |
| Mar 31, 2025 | 9.67 | 10.10 | 9.53 | 9.90 | 9.90 | -0.10% | 1,579,830 |
| Mar 28, 2025 | 10.12 | 10.12 | 9.67 | 9.91 | 9.91 | -2.08% | 957,488 |
| Mar 27, 2025 | 10.13 | 10.22 | 9.92 | 10.12 | 10.12 | -0.30% | 1,101,564 |
| Mar 26, 2025 | 10.32 | 10.52 | 10.07 | 10.15 | 10.15 | -1.65% | 866,700 |
| Mar 25, 2025 | 10.79 | 10.89 | 10.25 | 10.32 | 10.32 | -4.27% | 920,418 |
| Mar 24, 2025 | 10.92 | 11.12 | 10.59 | 10.78 | 10.78 | 0.47% | 936,649 |
| Mar 21, 2025 | 10.40 | 10.76 | 10.21 | 10.73 | 10.73 | 1.23% | 1,763,236 |
| Mar 20, 2025 | 10.64 | 10.77 | 10.54 | 10.60 | 10.60 | -0.84% | 887,551 |
| Mar 19, 2025 | 10.84 | 11.15 | 10.60 | 10.69 | 10.69 | -1.02% | 1,392,682 |
| Mar 18, 2025 | 10.96 | 11.11 | 10.56 | 10.80 | 10.80 | -2.17% | 1,298,308 |
| Mar 17, 2025 | 10.95 | 11.39 | 10.79 | 11.04 | 11.04 | 1.10% | 1,463,469 |
| Mar 14, 2025 | 10.57 | 10.95 | 10.45 | 10.92 | 10.92 | 4.70% | 1,351,809 |
| Mar 13, 2025 | 11.00 | 11.02 | 10.40 | 10.43 | 10.43 | -5.27% | 1,112,863 |
| Mar 12, 2025 | 11.08 | 11.24 | 10.82 | 11.01 | 11.01 | 1.01% | 1,143,537 |
| Mar 11, 2025 | 11.24 | 11.30 | 10.79 | 10.90 | 10.90 | -3.28% | 1,278,580 |
| Mar 10, 2025 | 11.55 | 11.70 | 11.26 | 11.27 | 11.27 | -3.92% | 1,888,940 |
| Mar 7, 2025 | 11.58 | 11.95 | 11.13 | 11.73 | 11.73 | 0.95% | 1,389,083 |
| Mar 6, 2025 | 11.62 | 12.05 | 11.45 | 11.62 | 11.62 | -2.43% | 1,681,412 |
| Mar 5, 2025 | 12.04 | 12.09 | 11.76 | 11.91 | 11.91 | 0.51% | 1,094,649 |
| Mar 4, 2025 | 11.59 | 12.27 | 11.52 | 11.85 | 11.85 | -0.75% | 1,434,821 |
| Mar 3, 2025 | 12.06 | 12.23 | 11.72 | 11.94 | 11.94 | -0.33% | 1,908,818 |
| Feb 28, 2025 | 12.21 | 12.24 | 11.59 | 11.98 | 11.98 | -3.39% | 1,956,342 |
| Feb 27, 2025 | 13.08 | 13.27 | 11.79 | 12.40 | 12.40 | 0.57% | 2,153,132 |
| Feb 26, 2025 | 12.41 | 12.76 | 12.25 | 12.33 | 12.33 | -0.40% | 1,222,671 |
| Feb 25, 2025 | 12.60 | 12.75 | 12.22 | 12.38 | 12.38 | -1.35% | 1,580,247 |
| Feb 24, 2025 | 13.03 | 13.18 | 12.47 | 12.55 | 12.55 | -4.71% | 1,323,734 |
| Feb 21, 2025 | 13.56 | 13.73 | 13.10 | 13.17 | 13.17 | -2.80% | 1,024,043 |
| Feb 20, 2025 | 14.03 | 14.13 | 13.43 | 13.55 | 13.55 | -3.42% | 1,456,920 |
| Feb 19, 2025 | 13.96 | 14.40 | 13.85 | 14.03 | 14.03 | - | 1,651,799 |
| Feb 18, 2025 | 14.84 | 14.92 | 13.98 | 14.03 | 14.03 | -1.13% | 1,120,262 |
| Feb 14, 2025 | 15.18 | 15.69 | 14.17 | 14.19 | 14.19 | -0.42% | 2,074,990 |
| Feb 13, 2025 | 13.78 | 14.27 | 13.62 | 14.25 | 14.25 | 4.32% | 877,067 |
| Feb 12, 2025 | 13.57 | 14.04 | 13.54 | 13.66 | 13.66 | -1.44% | 713,339 |
| Feb 11, 2025 | 13.82 | 14.23 | 13.78 | 13.86 | 13.86 | -1.00% | 991,867 |