Certara, Inc. (CERT)
NASDAQ: CERT · Real-Time Price · USD
13.05
+0.12 (0.93%)
Oct 8, 2025, 2:10 PM EDT - Market open
Certara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |