Certara Inc. (CERT)
NASDAQ: CERT
· Real-Time Price · USD
11.53
-0.02 (-0.13%)
At close: Sep 26, 2025, 1:36 PM
CERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 11.36 | 11.57 | 11.23 | 11.55 | 11.55 | 0.79% | 1,631,047 |
| Sep 24, 2025 | 11.72 | 11.80 | 11.43 | 11.46 | 11.46 | -1.21% | 1,502,800 |
| 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% | 2,461,900 |
| 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% | 2,238,300 |
| 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% | 1,458,500 |
| Sep 3, 2025 | 10.69 | 10.84 | 10.39 | 10.50 | 10.50 | -1.50% | 1,197,530 |
| 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% | 972,600 |