Certara, Inc. (CERT)
NASDAQ: CERT · Real-Time Price · USD
10.35
-0.15 (-1.43%)
Sep 4, 2025, 10:55 AM - Market open
Certara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 11.01 | 11.34 | 10.93 | 11.18 | 11.18 | 1.45% | 1,438,449 |
| Aug 15, 2025 | 11.04 | 11.23 | 10.91 | 11.02 | 11.02 | 0.46% | 1,167,537 |
| Aug 14, 2025 | 10.92 | 11.04 | 10.79 | 10.97 | 10.97 | -1.79% | 857,199 |
| Aug 13, 2025 | 10.75 | 11.26 | 10.61 | 11.17 | 11.17 | 3.91% | 1,141,949 |
| Aug 12, 2025 | 10.50 | 10.87 | 10.40 | 10.75 | 10.75 | 2.67% | 1,281,753 |
| Aug 11, 2025 | 10.93 | 10.99 | 10.38 | 10.47 | 10.47 | -4.30% | 1,920,474 |
| Aug 8, 2025 | 11.25 | 11.38 | 10.86 | 10.94 | 10.94 | -2.84% | 1,501,745 |
| Aug 7, 2025 | 10.20 | 11.62 | 10.20 | 11.26 | 11.26 | 18.15% | 3,476,374 |
| Aug 6, 2025 | 9.81 | 9.82 | 9.47 | 9.53 | 9.53 | -3.35% | 1,378,817 |
| Aug 5, 2025 | 9.96 | 10.01 | 9.79 | 9.86 | 9.86 | -0.80% | 1,021,982 |
| Aug 4, 2025 | 9.90 | 9.99 | 9.65 | 9.94 | 9.94 | 4.19% | 1,352,965 |
| Aug 1, 2025 | 9.69 | 9.72 | 9.36 | 9.54 | 9.54 | -3.05% | 1,930,976 |
| Jul 31, 2025 | 10.14 | 10.25 | 9.72 | 9.84 | 9.84 | -3.81% | 1,802,034 |
| Jul 30, 2025 | 10.68 | 10.73 | 10.16 | 10.23 | 10.23 | -3.85% | 1,386,667 |
| Jul 29, 2025 | 11.08 | 11.08 | 10.59 | 10.64 | 10.64 | -3.88% | 1,338,514 |
| Jul 28, 2025 | 11.08 | 11.22 | 10.99 | 11.07 | 11.07 | -0.18% | 1,116,985 |
| Jul 25, 2025 | 11.03 | 11.24 | 10.92 | 11.09 | 11.09 | 1.00% | 1,152,145 |
| Jul 24, 2025 | 10.73 | 11.32 | 10.73 | 10.98 | 10.98 | 1.67% | 1,725,219 |
| Jul 23, 2025 | 10.70 | 10.92 | 10.54 | 10.80 | 10.80 | 1.69% | 1,133,763 |
| Jul 22, 2025 | 10.25 | 10.80 | 10.18 | 10.62 | 10.62 | 4.73% | 1,907,222 |
| Jul 21, 2025 | 10.27 | 10.50 | 10.12 | 10.14 | 10.14 | 0.40% | 1,632,998 |
| Jul 18, 2025 | 10.57 | 10.69 | 10.08 | 10.10 | 10.10 | -4.17% | 1,216,017 |
| Jul 17, 2025 | 10.34 | 10.68 | 10.26 | 10.54 | 10.54 | 1.25% | 1,882,600 |
| Jul 16, 2025 | 10.42 | 10.59 | 10.36 | 10.41 | 10.41 | - | 1,833,315 |
| Jul 15, 2025 | 11.15 | 11.15 | 10.32 | 10.41 | 10.41 | -6.55% | 2,439,203 |
| 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 |