Certara Inc. (CERT)
14.13
0.60 (4.43%)
At close: Apr 17, 2025, 3:59 PM
14.20
0.45%
After-hours: Apr 17, 2025, 07:55 PM EDT
Certara Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 13.56 | 13.56 | 14.17 | 14.17 | 13.43 | 13.43 | 14.15 | 14.15 | n/a | 2,113,223 |
| Apr 16, 2025 | 14.01 | 14.01 | 14.16 | 14.16 | 13.35 | 13.35 | 13.53 | 13.53 | -4.38% | 2,836,803 |
| Apr 15, 2025 | 14.33 | 14.33 | 14.35 | 14.35 | 13.61 | 13.61 | 13.88 | 13.88 | 2.59% | 2,666,400 |
| Apr 14, 2025 | 14.12 | 14.12 | 14.49 | 14.49 | 13.27 | 13.27 | 14.40 | 14.40 | 3.75% | 6,105,448 |
| Apr 11, 2025 | 11.84 | 11.84 | 13.18 | 13.18 | 11.44 | 11.44 | 12.91 | 12.91 | -10.35% | 9,673,400 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.