Certara Inc. (CERT)
NASDAQ: CERT
· Real-Time Price · USD
10.52
-0.06 (-0.57%)
At close: Sep 05, 2025, 3:59 PM
10.55
0.29%
After-hours: Sep 05, 2025, 06:20 PM EDT
CERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 10.50 | 10.59 | 10.32 | 10.58 | 10.58 | 0.76% | 1,430,347 |
| 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 | 10.40 | 10.66 | 10.66 | -1.66% | 1,432,320 |
| Aug 29, 2025 | 10.90 | 11.02 | 10.77 | 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 |
| Aug 27, 2025 | 10.86 | 11.16 | 10.81 | 10.97 | 10.97 | 0.92% | 1,048,100 |
| 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% | 1,198,300 |
| 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% | 959,600 |
| 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% | 857,200 |
| 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 |