Certara Inc. (CERT)
9.91
-0.21 (-2.08%)
At close: Mar 28, 2025, 3:59 PM
9.92
0.07%
After-hours: Mar 28, 2025, 05:59 PM EDT
CERT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 10.13 | 10.22 | 9.92 | 10.12 | -0.03 | -0.30% | 1,101,564 |
| Mar 26, 2025 | 10.32 | 10.52 | 10.07 | 10.15 | -0.17 | -1.65% | 866,700 |
| Mar 25, 2025 | 10.79 | 10.89 | 10.25 | 10.32 | -0.46 | -4.27% | 920,418 |
| Mar 24, 2025 | 10.92 | 11.12 | 10.59 | 10.78 | 0.05 | 0.47% | 936,649 |
| Mar 21, 2025 | 10.40 | 10.76 | 10.21 | 10.73 | 0.13 | 1.23% | 1,763,236 |
| Mar 20, 2025 | 10.64 | 10.77 | 10.54 | 10.60 | -0.09 | -0.84% | 887,600 |
| Mar 19, 2025 | 10.84 | 11.15 | 10.60 | 10.69 | -0.11 | -1.02% | 1,392,700 |
| Mar 18, 2025 | 10.96 | 11.11 | 10.56 | 10.80 | -0.24 | -2.17% | 1,298,308 |
| Mar 17, 2025 | 10.95 | 11.39 | 10.79 | 11.04 | 0.12 | 1.10% | 1,463,469 |
| Mar 14, 2025 | 10.57 | 10.95 | 10.45 | 10.92 | 0.49 | 4.70% | 1,351,809 |
| Mar 13, 2025 | 11.00 | 11.02 | 10.40 | 10.43 | -0.58 | -5.27% | 1,112,900 |
| Mar 12, 2025 | 11.08 | 11.24 | 10.82 | 11.01 | 0.11 | 1.01% | 1,143,537 |
| Mar 11, 2025 | 11.24 | 11.30 | 10.79 | 10.90 | -0.37 | -3.28% | 1,278,580 |
| Mar 10, 2025 | 11.55 | 11.70 | 11.26 | 11.27 | -0.46 | -3.92% | 1,888,940 |
| Mar 7, 2025 | 11.58 | 11.95 | 11.13 | 11.73 | 0.11 | 0.95% | 1,389,100 |
| Mar 6, 2025 | 11.62 | 12.05 | 11.45 | 11.62 | -0.29 | -2.43% | 1,681,412 |
| Mar 5, 2025 | 12.04 | 12.09 | 11.76 | 11.91 | 0.06 | 0.51% | 1,094,649 |
| Mar 4, 2025 | 11.59 | 12.27 | 11.52 | 11.85 | -0.09 | -0.75% | 1,434,821 |
| Mar 3, 2025 | 12.06 | 12.23 | 11.72 | 11.94 | -0.04 | -0.33% | 1,908,818 |
| Feb 28, 2025 | 12.21 | 12.24 | 11.59 | 11.98 | -0.42 | -3.39% | 1,956,342 |
| Feb 27, 2025 | 13.08 | 13.27 | 11.79 | 12.40 | 0.07 | 0.57% | 2,153,132 |
| Feb 26, 2025 | 12.41 | 12.76 | 12.25 | 12.33 | -0.05 | -0.40% | 1,222,671 |
| Feb 25, 2025 | 12.60 | 12.75 | 12.22 | 12.38 | -0.17 | -1.35% | 1,580,247 |
| Feb 24, 2025 | 13.03 | 13.18 | 12.47 | 12.55 | -0.62 | -4.71% | 1,323,734 |
| Feb 21, 2025 | 13.56 | 13.73 | 13.10 | 13.17 | -0.38 | -2.80% | 1,024,043 |
| Feb 20, 2025 | 14.03 | 14.13 | 13.43 | 13.55 | -0.48 | -3.42% | 1,456,920 |
| Feb 19, 2025 | 13.96 | 14.40 | 13.85 | 14.03 | 0.00 | 0.00% | 1,651,799 |
| Feb 18, 2025 | 14.84 | 14.92 | 13.98 | 14.03 | -0.16 | -1.13% | 1,120,262 |
| Feb 14, 2025 | 15.18 | 15.69 | 14.17 | 14.19 | -0.06 | -0.42% | 2,075,000 |
| Feb 13, 2025 | 13.78 | 14.27 | 13.62 | 14.25 | 0.59 | 4.32% | 877,100 |
| Feb 12, 2025 | 13.57 | 14.04 | 13.54 | 13.66 | -0.20 | -1.44% | 713,339 |
| Feb 11, 2025 | 13.82 | 14.23 | 13.78 | 13.86 | -0.14 | -1.00% | 991,900 |
| Feb 10, 2025 | 13.91 | 14.03 | 13.39 | 14.00 | 0.39 | 2.87% | 1,293,611 |
| Feb 7, 2025 | 13.61 | 13.91 | 13.44 | 13.61 | 0.00 | 0.00% | 915,529 |
| Feb 6, 2025 | 14.13 | 14.28 | 13.38 | 13.61 | -0.50 | -3.54% | 1,210,378 |
| Feb 5, 2025 | 13.93 | 14.34 | 13.85 | 14.11 | 0.25 | 1.80% | 2,345,795 |
| Feb 4, 2025 | 13.92 | 14.39 | 13.79 | 13.86 | -0.12 | -0.86% | 1,255,140 |
| Feb 3, 2025 | 13.83 | 14.48 | 13.73 | 13.98 | -0.25 | -1.76% | 1,342,626 |
| Jan 31, 2025 | 14.06 | 14.25 | 13.91 | 14.23 | 0.23 | 1.64% | 1,175,129 |
| Jan 30, 2025 | 13.89 | 14.39 | 13.85 | 14.00 | 0.11 | 0.79% | 1,674,639 |
| Jan 29, 2025 | 13.85 | 13.98 | 13.52 | 13.89 | 0.02 | 0.14% | 1,855,927 |
| Jan 28, 2025 | 13.39 | 13.90 | 13.24 | 13.87 | 0.47 | 3.51% | 1,419,800 |
| Jan 27, 2025 | 13.27 | 13.64 | 13.19 | 13.40 | 0.14 | 1.06% | 1,609,678 |
| Jan 24, 2025 | 13.36 | 13.60 | 13.21 | 13.26 | 0.05 | 0.38% | 1,658,520 |
| Jan 23, 2025 | 12.88 | 13.23 | 12.43 | 13.21 | 0.22 | 1.69% | 1,355,400 |
| Jan 22, 2025 | 12.59 | 13.68 | 12.52 | 12.99 | 0.38 | 3.01% | 1,630,600 |
| Jan 21, 2025 | 11.87 | 12.68 | 11.78 | 12.61 | 0.95 | 8.15% | 1,482,526 |
| Jan 17, 2025 | 11.82 | 11.95 | 11.64 | 11.66 | -0.10 | -0.85% | 912,526 |
| Jan 16, 2025 | 12.09 | 12.21 | 11.52 | 11.76 | -0.20 | -1.67% | 1,134,530 |
| Jan 15, 2025 | 11.28 | 12.19 | 10.96 | 11.96 | 1.22 | 11.36% | 1,770,400 |