Certara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	12.49	12.62	11.97	12.13	12.13	-3.04%	1,351,321
Oct 27, 2025	12.67	12.94	12.43	12.51	12.51	-1.18%	1,181,753
Oct 24, 2025	12.73	12.80	12.51	12.66	12.66	1.28%	1,006,626
Oct 23, 2025	12.62	12.83	12.40	12.50	12.50	-1.73%	1,475,343
Oct 22, 2025	12.33	12.73	12.23	12.72	12.72	3.67%	1,826,291
Oct 21, 2025	12.30	12.49	12.03	12.27	12.27	-0.32%	1,196,393
Oct 20, 2025	12.06	12.51	12.06	12.31	12.31	2.84%	1,077,424
Oct 17, 2025	12.34	12.63	11.64	11.97	11.97	-5.45%	2,404,177
Oct 16, 2025	11.97	12.85	11.97	12.66	12.66	5.76%	2,008,881
Oct 15, 2025	12.07	12.46	11.82	11.97	11.97	0.59%	1,909,316
Oct 14, 2025	12.04	12.23	11.89	11.90	11.90	-2.86%	2,220,133
Oct 13, 2025	11.89	12.37	11.85	12.25	12.25	3.29%	1,202,426
Oct 10, 2025	12.98	13.11	11.85	11.86	11.86	-8.35%	1,980,883
Oct 9, 2025	13.05	13.12	12.79	12.94	12.94	-0.46%	1,505,285
Oct 8, 2025	13.23	13.30	12.85	13.00	13.00	0.54%	1,500,021
Oct 7, 2025	13.52	13.52	12.72	12.93	12.93	-3.87%	1,618,683
Oct 6, 2025	13.06	13.69	13.02	13.45	13.45	2.91%	1,932,766
Oct 3, 2025	13.68	13.88	13.01	13.07	13.07	-3.90%	2,138,667
Oct 2, 2025	13.48	13.77	13.31	13.60	13.60	1.72%	2,126,828
Oct 1, 2025	12.19	13.64	12.19	13.37	13.37	9.41%	3,281,199
Sep 30, 2025	12.16	12.32	11.85	12.22	12.22	0.33%	1,382,770
Sep 29, 2025	12.02	12.38	11.97	12.18	12.18	3.22%	2,131,188
Sep 26, 2025	11.57	11.82	11.50	11.80	11.80	2.21%	1,381,095
Sep 25, 2025	11.36	11.57	11.23	11.55	11.55	0.74%	1,632,796
Sep 24, 2025	11.72	11.80	11.43	11.46	11.46	-1.21%	1,502,752
Sep 23, 2025	11.76	11.99	11.56	11.60	11.60	-0.60%	2,253,105
Sep 22, 2025	11.50	11.69	11.35	11.67	11.67	1.66%	1,992,407
Sep 19, 2025	11.82	11.90	11.46	11.48	11.48	-2.63%	3,950,175
Sep 18, 2025	11.63	11.84	11.55	11.79	11.79	2.43%	1,526,241
Sep 17, 2025	11.50	11.87	11.45	11.51	11.51	-0.35%	2,256,147
Sep 16, 2025	11.30	11.59	11.25	11.55	11.55	2.94%	1,897,704
Sep 15, 2025	11.43	11.45	11.14	11.22	11.22	-0.53%	2,461,887
Sep 12, 2025	10.80	11.33	10.80	11.28	11.28	3.30%	2,057,903
Sep 11, 2025	10.33	10.93	10.33	10.92	10.92	6.54%	1,992,800
Sep 10, 2025	10.94	10.94	10.23	10.25	10.25	-6.48%	2,090,997
Sep 9, 2025	10.75	11.09	10.72	10.96	10.96	2.43%	2,238,265
Sep 8, 2025	10.61	10.76	10.22	10.70	10.70	1.71%	1,633,824
Sep 5, 2025	10.65	10.75	10.50	10.52	10.52	-0.57%	1,178,806
Sep 4, 2025	10.50	10.59	10.32	10.58	10.58	0.76%	1,458,478
Sep 3, 2025	10.69	10.84	10.39	10.50	10.50	-1.50%	1,167,964
Sep 2, 2025	10.71	10.77	10.41	10.66	10.66	-1.66%	1,432,320
Aug 29, 2025	10.90	11.02	10.78	10.84	10.84	-0.28%	897,702
Aug 28, 2025	10.98	11.02	10.79	10.87	10.87	-0.91%	972,559
Aug 27, 2025	10.86	11.16	10.81	10.97	10.97	0.92%	1,048,055
Aug 26, 2025	10.79	10.92	10.70	10.87	10.87	0.56%	966,747
Aug 25, 2025	11.38	11.42	10.76	10.81	10.81	-5.75%	1,198,285
Aug 22, 2025	10.93	11.55	10.84	11.47	11.47	6.50%	1,182,666
Aug 21, 2025	10.67	10.93	10.59	10.77	10.77	0.75%	670,765
Aug 20, 2025	10.94	10.97	10.60	10.69	10.69	-2.99%	959,590
Aug 19, 2025	11.24	11.27	10.90	11.02	11.02	-1.43%	1,558,443