Certara, Inc. (CERT) Charts

$10.85

$0.29 (-2.6%)
Last update: 07/15/25, 09:40:13 AM EST
Day's range
$10.61
Day's range
$11.16

5 DAY PERFORMANCE

-3.13%

1 MONTH PERFORMANCE

+1.18%

3 MONTH PERFORMANCE

-19.74%

6 MONTH PERFORMANCE

-6.86%

YEAR-TO-DATE PERFORMANCE

+4.60%

1 YEAR PERFORMANCE

-28.82%

Certara, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/14/2025 $11.03 $11.14 (1%) $11.16 $10.61 3.24 M $1.79 B
07/11/2025 $11.33 $11.09 (-2.12%) $11.38 $11.08 875.79 K $1.79 B
07/10/2025 $11.21 $11.50 (2.59%) $11.71 $11.21 1.17 M $1.85 B
07/09/2025 $11.42 $11.47 (0.44%) $11.54 $11.19 1.02 M $1.85 B
07/08/2025 $10.94 $11.40 (4.2%) $11.45 $10.90 1.50 M $1.84 B
07/07/2025 $11.21 $10.93 (-2.5%) $11.25 $10.83 1.34 M $1.76 B
07/03/2025 $11.49 $11.33 (-1.39%) $11.50 $11.19 1.28 M $1.82 B
07/02/2025 $11.47 $11.49 (0.17%) $11.60 $11.14 1.39 M $1.85 B
07/01/2025 $11.60 $11.52 (-0.69%) $11.98 $11.47 2.29 M $1.85 B
06/30/2025 $11.48 $11.70 (1.92%) $11.86 $11.30 2.95 M $1.88 B
06/27/2025 $11.50 $11.38 (-1.04%) $11.66 $11.27 2.21 M $1.83 B
06/26/2025 $10.91 $11.42 (4.67%) $11.45 $10.80 1.72 M $1.84 B
06/25/2025 $10.72 $10.86 (1.31%) $11.05 $10.61 1.58 M $1.75 B
06/24/2025 $10.61 $10.69 (0.75%) $10.76 $10.43 1.51 M $1.72 B
06/23/2025 $10.43 $10.46 (0.29%) $10.60 $10.23 1.56 M $1.68 B
06/20/2025 $10.65 $10.54 (-1.03%) $10.69 $10.42 2.14 M $1.70 B
06/18/2025 $10.55 $10.57 (0.19%) $10.69 $10.41 2.50 M $1.70 B
06/17/2025 $10.77 $10.57 (-1.86%) $10.94 $10.51 2.17 M $1.70 B
06/16/2025 $11.04 $10.76 (-2.54%) $11.06 $10.40 3.18 M $1.73 B
06/13/2025 $10.90 $11.01 (1.01%) $11.12 $10.71 2.35 M $1.77 B
06/12/2025 $12.00 $11.18 (-6.83%) $12.03 $10.81 4.38 M $1.80 B
06/11/2025 $12.04 $12.18 (1.16%) $12.41 $11.99 2.52 M $1.96 B
06/10/2025 $11.82 $11.99 (1.44%) $12.33 $11.81 1.24 M $1.93 B
06/09/2025 $11.92 $11.77 (-1.26%) $12.02 $11.74 1.26 M $1.89 B
06/06/2025 $11.80 $11.76 (-0.34%) $11.90 $11.63 1.36 M $1.89 B
06/05/2025 $11.94 $11.70 (-2.01%) $12.21 $11.70 1.33 M $1.88 B
06/04/2025 $11.48 $11.95 (4.09%) $12.13 $11.36 1.46 M $1.92 B
06/03/2025 $11.45 $11.46 (0.09%) $11.58 $10.75 1.58 M $1.85 B
06/02/2025 $11.33 $11.00 (-2.91%) $11.34 $10.91 1.56 M $1.77 B
05/30/2025 $11.36 $11.36 (0%) $11.48 $11.15 1.01 M $1.83 B
05/29/2025 $11.47 $11.40 (-0.61%) $11.49 $11.21 914.45 K $1.84 B
05/28/2025 $11.54 $11.33 (-1.82%) $11.73 $11.32 980.30 K $1.82 B
05/27/2025 $11.70 $11.55 (-1.28%) $11.75 $11.53 1.13 M $1.86 B
05/23/2025 $11.37 $11.42 (0.44%) $11.53 $11.17 1.12 M $1.84 B
05/22/2025 $11.17 $11.48 (2.78%) $11.61 $11.17 1.60 M $1.85 B
05/21/2025 $11.54 $11.17 (-3.21%) $11.60 $11.00 1.96 M $1.80 B
05/20/2025 $11.73 $11.69 (-0.34%) $11.73 $11.32 1.38 M $1.88 B
05/19/2025 $11.60 $11.78 (1.55%) $11.81 $11.54 1.18 M $1.90 B
05/16/2025 $11.64 $11.88 (2.06%) $11.97 $11.56 1.53 M $1.91 B
05/15/2025 $11.67 $11.62 (-0.43%) $11.69 $11.23 1.28 M $1.87 B
05/14/2025 $12.10 $11.72 (-3.14%) $12.29 $11.52 1.84 M $1.89 B
05/13/2025 $12.12 $12.14 (0.17%) $12.22 $11.90 1.75 M $1.95 B
05/12/2025 $12.30 $12.13 (-1.38%) $12.50 $11.93 1.83 M $1.95 B
05/09/2025 $12.00 $11.98 (-0.17%) $12.21 $11.95 1.36 M $1.93 B
05/08/2025 $12.17 $11.87 (-2.47%) $12.30 $11.84 3.18 M $1.91 B
05/07/2025 $11.50 $11.46 (-0.35%) $11.92 $11.27 2.03 M $1.85 B
05/06/2025 $13.11 $11.37 (-13.27%) $13.18 $11.22 3.74 M $1.83 B
05/05/2025 $12.95 $12.78 (-1.31%) $13.06 $12.67 2.18 M $2.06 B
05/02/2025 $13.00 $12.99 (-0.08%) $13.47 $12.79 2.96 M $2.09 B
05/01/2025 $13.85 $13.29 (-4.04%) $13.94 $13.02 2.54 M $2.14 B
04/30/2025 $13.73 $13.86 (0.95%) $14.04 $13.50 1.49 M $2.23 B
04/29/2025 $13.80 $13.89 (0.65%) $13.93 $13.68 1.82 M $2.23 B
04/28/2025 $14.11 $13.73 (-2.69%) $14.39 $13.66 2.01 M $2.21 B
04/25/2025 $14.28 $14.17 (-0.77%) $14.49 $14.09 1.55 M $2.27 B
04/24/2025 $14.49 $14.42 (-0.48%) $14.73 $14.26 1.60 M $2.31 B
04/23/2025 $14.83 $14.25 (-3.91%) $15.38 $14.16 2.51 M $2.29 B
04/22/2025 $14.59 $14.45 (-0.96%) $14.62 $14.09 2.03 M $2.32 B
04/21/2025 $14.12 $14.47 (2.48%) $14.67 $13.85 2.21 M $2.32 B
04/17/2025 $13.56 $14.15 (4.35%) $14.17 $13.43 2.11 M $2.27 B
04/16/2025 $14.01 $13.53 (-3.43%) $14.16 $13.35 2.84 M $2.17 B
04/15/2025 $14.33 $13.88 (-3.14%) $14.35 $13.61 2.67 M $2.23 B