-
5 DAY PERFORMANCE
-5.29% -
1 MONTH PERFORMANCE
-3.23% -
3 MONTH PERFORMANCE
-22.01% -
6 MONTH PERFORMANCE
-38.90% -
YEAR-TO-DATE PERFORMANCE
-36.95% -
1 YEAR PERFORMANCE
-22.66%
Certara, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $11.16 | $11.09 (-0.63%) | $11.39 | $11.06 | 838,602 | $1.78 B |
| 10/03/2024 | $11.31 | $10.99 (-2.83%) | $11.38 | $10.97 | 1.08 M | $1.76 B |
| 10/02/2024 | $11.31 | $11.37 (0.53%) | $11.44 | $11.13 | 784,600 | $1.82 B |
| 10/01/2024 | $11.62 | $11.35 (-2.32%) | $11.69 | $11.17 | 955,500 | $1.82 B |
| 09/30/2024 | $11.90 | $11.71 (-1.6%) | $12.05 | $11.54 | 2.01 M | $1.88 B |
| 09/27/2024 | $11.59 | $11.75 (1.38%) | $12.04 | $11.50 | 1.57 M | $1.89 B |
| 09/26/2024 | $10.62 | $10.70 (0.75%) | $10.76 | $10.51 | 743,033 | $1.72 B |
| 09/25/2024 | $10.70 | $10.46 (-2.24%) | $10.73 | $10.42 | 1.13 M | $1.68 B |
| 09/24/2024 | $10.87 | $10.70 (-1.56%) | $10.92 | $10.66 | 812,742 | $1.72 B |
| 09/23/2024 | $10.89 | $10.86 (-0.28%) | $10.94 | $10.65 | 720,542 | $1.74 B |
| 09/20/2024 | $11.30 | $10.90 (-3.54%) | $11.31 | $10.85 | 1.86 M | $1.75 B |
| 09/19/2024 | $11.16 | $11.31 (1.34%) | $11.63 | $11.16 | 1.22 M | $1.82 B |
| 09/18/2024 | $10.74 | $10.93 (1.77%) | $11.25 | $10.74 | 1.19 M | $1.75 B |
| 09/17/2024 | $10.82 | $10.83 (0.09%) | $11.26 | $10.73 | 1.20 M | $1.74 B |
| 09/16/2024 | $10.90 | $10.70 (-1.83%) | $11.10 | $10.35 | 3.43 M | $1.72 B |
| 09/13/2024 | $10.87 | $10.95 (0.74%) | $11.27 | $10.76 | 2.17 M | $1.76 B |
| 09/12/2024 | $10.95 | $10.72 (-2.1%) | $11.11 | $10.50 | 7.23 M | $1.72 B |
| 09/11/2024 | $10.95 | $10.98 (0.27%) | $11.27 | $10.72 | 849,580 | $1.76 B |
| 09/10/2024 | $11.51 | $11.01 (-4.34%) | $11.60 | $10.88 | 751,729 | $1.77 B |
| 09/09/2024 | $11.44 | $11.47 (0.26%) | $11.58 | $10.92 | 1.27 M | $1.84 B |
| 09/06/2024 | $11.48 | $11.39 (-0.78%) | $11.62 | $11.07 | 1.51 M | $1.83 B |
| 09/05/2024 | $11.52 | $11.46 (-0.52%) | $11.60 | $11.32 | 1.59 M | $1.84 B |
| 09/04/2024 | $11.70 | $11.53 (-1.45%) | $11.95 | $11.33 | 1.61 M | $1.85 B |
| 09/03/2024 | $12.19 | $11.80 (-3.2%) | $12.37 | $11.65 | 1.69 M | $1.89 B |
| 08/30/2024 | $12.37 | $12.25 (-0.97%) | $12.54 | $12.05 | 1.55 M | $1.97 B |
| 08/29/2024 | $12.65 | $12.29 (-2.85%) | $12.65 | $12.29 | 707,200 | $1.97 B |
| 08/28/2024 | $13.08 | $12.47 (-4.66%) | $13.14 | $12.32 | 778,813 | $2.00 B |
| 08/27/2024 | $13.19 | $13.16 (-0.23%) | $13.27 | $12.93 | 898,300 | $2.11 B |
| 08/26/2024 | $13.30 | $13.28 (-0.15%) | $13.52 | $13.19 | 749,122 | $2.13 B |
| 08/23/2024 | $13.11 | $13.29 (1.37%) | $13.36 | $13.00 | 383,600 | $2.13 B |
| 08/22/2024 | $12.92 | $13.00 (0.62%) | $13.22 | $12.74 | 486,500 | $2.09 B |
| 08/21/2024 | $12.92 | $12.90 (-0.15%) | $13.09 | $12.76 | 647,004 | $2.07 B |
| 08/20/2024 | $12.40 | $12.85 (3.63%) | $12.98 | $12.40 | 1.25 M | $2.06 B |
| 08/19/2024 | $12.18 | $12.40 (1.81%) | $12.49 | $12.15 | 1.91 M | $1.99 B |
| 08/16/2024 | $12.12 | $12.04 (-0.66%) | $12.28 | $11.99 | 813,800 | $1.93 B |
| 08/15/2024 | $12.25 | $12.16 (-0.73%) | $12.36 | $12.07 | 1.01 M | $1.95 B |
| 08/14/2024 | $12.37 | $11.82 (-4.45%) | $12.37 | $11.70 | 568,733 | $1.90 B |
| 08/13/2024 | $12.11 | $12.45 (2.81%) | $12.51 | $11.95 | 1.08 M | $2.00 B |
| 08/12/2024 | $12.51 | $12.01 (-4%) | $12.73 | $11.97 | 1.46 M | $1.93 B |
| 08/09/2024 | $13.10 | $12.51 (-4.5%) | $13.12 | $12.37 | 1.56 M | $2.01 B |
| 08/08/2024 | $13.05 | $13.07 (0.15%) | $13.72 | $13.05 | 1.02 M | $2.10 B |
| 08/07/2024 | $13.49 | $13.03 (-3.41%) | $14.04 | $12.75 | 1.54 M | $2.09 B |
| 08/06/2024 | $15.06 | $15.08 (0.13%) | $15.31 | $14.84 | 561,800 | $2.42 B |
| 08/05/2024 | $14.10 | $14.91 (5.74%) | $15.09 | $14.07 | 629,706 | $2.39 B |
| 08/02/2024 | $15.11 | $15.26 (0.99%) | $15.28 | $14.78 | 322,412 | $2.43 B |
| 08/01/2024 | $15.70 | $15.64 (-0.38%) | $15.95 | $15.31 | 594,502 | $2.49 B |
| 07/31/2024 | $15.85 | $15.61 (-1.51%) | $16.18 | $15.47 | 372,102 | $2.49 B |
| 07/30/2024 | $15.65 | $15.80 (0.96%) | $16.00 | $15.56 | 275,435 | $2.52 B |
| 07/29/2024 | $15.77 | $15.51 (-1.65%) | $15.90 | $15.27 | 404,433 | $2.47 B |
| 07/26/2024 | $15.68 | $15.72 (0.26%) | $16.12 | $15.56 | 426,800 | $2.51 B |
| 07/25/2024 | $15.43 | $15.55 (0.78%) | $15.95 | $15.27 | 1.08 M | $2.48 B |
| 07/24/2024 | $15.67 | $15.34 (-2.11%) | $15.99 | $15.27 | 748,146 | $2.45 B |
| 07/23/2024 | $16.52 | $15.82 (-4.24%) | $16.54 | $15.82 | 920,600 | $2.52 B |
| 07/22/2024 | $16.24 | $16.58 (2.09%) | $16.61 | $15.70 | 565,541 | $2.64 B |
| 07/19/2024 | $15.97 | $16.08 (0.69%) | $16.40 | $15.62 | 1.35 M | $2.57 B |
| 07/18/2024 | $16.43 | $16.01 (-2.56%) | $16.88 | $15.91 | 399,994 | $2.55 B |
| 07/17/2024 | $16.36 | $16.55 (1.16%) | $16.93 | $16.36 | 420,163 | $2.64 B |
| 07/16/2024 | $15.50 | $16.50 (6.45%) | $16.63 | $15.44 | 641,596 | $2.63 B |
| 07/15/2024 | $15.24 | $15.65 (2.69%) | $15.79 | $15.24 | 652,184 | $2.50 B |
| 07/12/2024 | $15.27 | $15.18 (-0.59%) | $15.40 | $14.86 | 743,103 | $2.42 B |
| 07/11/2024 | $14.01 | $15.12 (7.92%) | $15.13 | $14.00 | 671,279 | $2.41 B |
| 07/10/2024 | $14.41 | $13.88 (-3.68%) | $14.41 | $13.55 | 565,352 | $2.21 B |
| 07/09/2024 | $14.27 | $14.02 (-1.75%) | $14.27 | $13.87 | 332,036 | $2.24 B |
| 07/08/2024 | $14.19 | $14.30 (0.78%) | $14.50 | $14.13 | 452,962 | $2.28 B |
| 07/05/2024 | $13.93 | $14.22 (2.08%) | $14.26 | $13.72 | 358,930 | $2.27 B |