• SPX
  • 5969.34
  • 0.35 %
  • 20.6299
  • DJI
  • 44296.51
  • 0.97 %
  • 426.1602
  • N225
  • 38283.85
  • 0.68 %
  • 257.6797
  • FTSE
  • 8262.08
  • 1.38 %
  • 112.8101
  • IXIC
  • 19003.65
  • 0.16 %
  • 31.2305
Certara, Inc. (CERT) Charts

Certara, Inc. (CERT) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$10.35

$0.58

(5.94%)

Day's range
$9.83
Day's range
$10.55
  • 5 DAY PERFORMANCE

    +3.60%
  • 1 MONTH PERFORMANCE

    -1.80%
  • 3 MONTH PERFORMANCE

    -22.12%
  • 6 MONTH PERFORMANCE

    -37.39%
  • YEAR-TO-DATE PERFORMANCE

    -41.16%
  • 1 YEAR PERFORMANCE

    -30.82%

Certara, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $9.85 $10.36   (5.18%) $10.55 $9.82 1.60 M $1.66 B
11/21/2024 $9.58 $9.77   (1.98%) $9.80 $9.41 1.27 M $1.57 B
11/20/2024 $9.90 $9.55   (-3.54%) $9.94 $9.55 661,094 $1.53 B
11/19/2024 $9.83 $9.88   (0.51%) $9.95 $9.72 855,000 $1.59 B
11/18/2024 $10.02 $9.99   (-0.3%) $10.11 $9.82 948,989 $1.60 B
11/15/2024 $10.52 $9.96   (-5.32%) $10.52 $9.88 1.23 M $1.60 B
11/14/2024 $10.75 $10.53   (-2.05%) $10.79 $10.47 900,100 $1.69 B
11/13/2024 $10.65 $10.71   (0.56%) $10.95 $10.63 1.24 M $1.72 B
11/12/2024 $10.86 $10.60   (-2.39%) $11.07 $10.54 897,002 $1.70 B
11/11/2024 $10.93 $10.89   (-0.37%) $11.19 $10.71 1.04 M $1.75 B
11/08/2024 $11.05 $11.03   (-0.18%) $11.37 $10.89 1.08 M $1.77 B
11/07/2024 $10.78 $10.99   (1.95%) $11.02 $10.08 1.94 M $1.77 B
11/06/2024 $10.49 $10.91   (4%) $10.92 $10.49 1.18 M $1.75 B
11/05/2024 $10.12 $10.31   (1.88%) $10.39 $10.07 1.02 M $1.66 B
11/04/2024 $10.25 $10.25   (0%) $10.37 $10.05 1.16 M $1.65 B
11/01/2024 $10.24 $10.25   (0.1%) $10.44 $10.24 732,500 $1.65 B
10/31/2024 $10.28 $10.20   (-0.78%) $10.30 $10.07 938,827 $1.64 B
10/30/2024 $10.25 $10.31   (0.59%) $10.60 $10.24 1.14 M $1.65 B
10/29/2024 $10.46 $10.35   (-1.05%) $10.46 $10.14 795,800 $1.66 B
10/28/2024 $10.32 $10.42   (0.97%) $10.59 $10.27 1.71 M $1.67 B
10/25/2024 $10.18 $10.20   (0.2%) $10.22 $10.08 1.14 M $1.64 B
10/24/2024 $10.56 $10.12   (-4.17%) $10.61 $9.99 2.19 M $1.62 B
10/23/2024 $11.18 $10.54   (-5.72%) $11.20 $10.53 897,500 $1.69 B
10/22/2024 $11.22 $11.23   (0.09%) $11.44 $11.10 911,800 $1.80 B
10/21/2024 $11.33 $11.20   (-1.15%) $11.39 $11.09 1.61 M $1.80 B
10/18/2024 $11.63 $11.41   (-1.89%) $11.69 $11.28 658,905 $1.83 B
10/17/2024 $11.10 $11.57   (4.23%) $11.59 $11.04 1.96 M $1.86 B
10/16/2024 $11.26 $11.22   (-0.36%) $11.37 $11.11 863,111 $1.80 B
10/15/2024 $11.19 $11.21   (0.18%) $11.40 $11.04 951,065 $1.80 B
10/14/2024 $11.40 $11.24   (-1.4%) $11.46 $11.15 959,800 $1.80 B
10/11/2024 $11.58 $11.45   (-1.12%) $11.77 $11.34 1.19 M $1.84 B
10/10/2024 $11.24 $11.58   (3.02%) $11.84 $11.11 981,100 $1.86 B
10/09/2024 $11.26 $11.34   (0.71%) $11.40 $10.97 864,206 $1.82 B
10/08/2024 $11.00 $11.24   (2.18%) $11.45 $10.87 934,800 $1.80 B
10/07/2024 $11.03 $11.10   (0.63%) $11.15 $10.88 1.15 M $1.78 B
10/04/2024 $11.16 $11.09   (-0.63%) $11.39 $11.06 916,513 $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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.