5 DAY PERFORMANCE
-0.28%
1 MONTH PERFORMANCE
-5.58%
3 MONTH PERFORMANCE
-6.24%
6 MONTH PERFORMANCE
-21.96%
YEAR-TO-DATE PERFORMANCE
+0.09%
1 YEAR PERFORMANCE
-38.56%
Certara, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $10.78 | $10.62 (-1.48%) | $11.05 | $10.54 | 681,870 | $1.71 B |
| 12/31/2024 | $10.56 | $10.65 (0.85%) | $10.95 | $10.54 | 1.22 M | $1.71 B |
| 12/30/2024 | $10.58 | $10.54 (-0.38%) | $10.65 | $10.30 | 716,030 | $1.69 B |
| 12/27/2024 | $10.80 | $10.69 (-1.02%) | $10.95 | $10.51 | 882,162 | $1.72 B |
| 12/26/2024 | $10.59 | $10.85 (2.46%) | $11.00 | $10.59 | 592,509 | $1.74 B |
| 12/24/2024 | $10.70 | $10.70 (0%) | $10.83 | $10.61 | 206,222 | $1.72 B |
| 12/23/2024 | $10.71 | $10.74 (0.28%) | $10.85 | $10.50 | 977,234 | $1.73 B |
| 12/20/2024 | $10.54 | $10.71 (1.61%) | $11.05 | $10.51 | 3.24 M | $1.72 B |
| 12/19/2024 | $10.95 | $10.55 (-3.65%) | $11.09 | $10.31 | 1.19 M | $1.69 B |
| 12/18/2024 | $11.47 | $10.92 (-4.8%) | $11.62 | $10.81 | 1.02 M | $1.75 B |
| 12/17/2024 | $11.51 | $11.40 (-0.96%) | $11.77 | $11.15 | 876,083 | $1.83 B |
| 12/16/2024 | $11.37 | $11.57 (1.76%) | $11.75 | $11.24 | 1.59 M | $1.86 B |
| 12/13/2024 | $11.62 | $11.47 (-1.29%) | $11.83 | $11.29 | 1.83 M | $1.84 B |
| 12/12/2024 | $11.30 | $11.71 (3.63%) | $11.79 | $11.21 | 870,239 | $1.88 B |
| 12/11/2024 | $11.62 | $11.37 (-2.15%) | $11.68 | $11.05 | 1.23 M | $1.83 B |
| 12/10/2024 | $11.49 | $11.60 (0.96%) | $11.67 | $11.32 | 1.39 M | $1.86 B |
| 12/09/2024 | $10.98 | $11.51 (4.83%) | $11.68 | $10.88 | 2.86 M | $1.85 B |
| 12/06/2024 | $10.82 | $10.85 (0.28%) | $11.05 | $10.70 | 1.15 M | $1.74 B |
| 12/05/2024 | $10.82 | $10.66 (-1.48%) | $10.95 | $10.64 | 1.15 M | $1.71 B |
| 12/04/2024 | $11.33 | $10.88 (-3.97%) | $11.59 | $10.68 | 2.89 M | $1.75 B |
| 12/03/2024 | $11.17 | $11.26 (0.81%) | $11.39 | $11.04 | 1.50 M | $1.81 B |
| 12/02/2024 | $11.09 | $11.29 (1.8%) | $11.47 | $11.09 | 2.04 M | $1.81 B |
| 11/29/2024 | $11.26 | $11.21 (-0.44%) | $11.34 | $11.10 | 497,200 | $1.80 B |
| 11/27/2024 | $11.02 | $11.27 (2.27%) | $11.32 | $10.93 | 703,700 | $1.81 B |
| 11/26/2024 | $10.97 | $10.93 (-0.36%) | $11.05 | $10.78 | 1.00 M | $1.76 B |
| 11/25/2024 | $10.51 | $11.05 (5.14%) | $11.43 | $10.51 | 1.46 M | $1.78 B |
| 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 |