Certara Inc. (CERT)
NASDAQ: CERT
· Real-Time Price · USD
11.06
0.09 (0.82%)
At close: Aug 15, 2025, 1:06 PM
CERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.92 | 11.04 | 10.79 | 10.97 | 10.97 | -1.79% | 857,156 |
| 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% | 1,920,500 |
| 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% | 3,476,400 |
| 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% | 1,022,000 |
| Aug 4, 2025 | 9.90 | 9.99 | 9.65 | 9.94 | 9.94 | 4.19% | 1,353,000 |
| 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 | 10.15 | 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% | 1,117,000 |
| 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 |