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
| 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 |