5 DAY PERFORMANCE
-1.04%
1 MONTH PERFORMANCE
-8.41%
3 MONTH PERFORMANCE
-2.52%
6 MONTH PERFORMANCE
-2.61%
YEAR-TO-DATE PERFORMANCE
-1.78%
1 YEAR PERFORMANCE
-23.31%
Certara, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/14/2025 | $14.12 | $14.40 (1.98%) | $14.49 | $13.27 | 6.11 M | $2.31 B |
| 04/11/2025 | $11.84 | $12.91 (9.04%) | $13.18 | $11.44 | 9.67 M | $2.07 B |
| 04/10/2025 | $9.49 | $10.51 (10.75%) | $10.61 | $8.72 | 3.71 M | $1.69 B |
| 04/09/2025 | $8.84 | $9.73 (10.07%) | $9.91 | $8.64 | 2.04 M | $1.56 B |
| 04/08/2025 | $9.62 | $9.05 (-5.93%) | $9.85 | $8.94 | 1.74 M | $1.45 B |
| 04/07/2025 | $9.03 | $9.37 (3.77%) | $9.92 | $8.72 | 2.62 M | $1.50 B |
| 04/04/2025 | $9.30 | $9.55 (2.69%) | $9.72 | $9.21 | 3.37 M | $1.53 B |
| 04/03/2025 | $9.71 | $9.78 (0.72%) | $10.03 | $9.44 | 3.40 M | $1.57 B |
| 04/02/2025 | $9.73 | $10.23 (5.14%) | $10.31 | $9.73 | 1.89 M | $1.64 B |
| 04/01/2025 | $9.85 | $9.87 (0.2%) | $9.97 | $9.56 | 1.75 M | $1.58 B |
| 03/31/2025 | $9.67 | $9.90 (2.38%) | $10.10 | $9.53 | 1.58 M | $1.59 B |
| 03/28/2025 | $10.12 | $9.91 (-2.08%) | $10.12 | $9.66 | 957.50 K | $1.59 B |
| 03/27/2025 | $10.13 | $10.12 (-0.1%) | $10.22 | $9.92 | 1.10 M | $1.62 B |
| 03/26/2025 | $10.32 | $10.15 (-1.65%) | $10.52 | $10.07 | 866.70 K | $1.63 B |
| 03/25/2025 | $10.79 | $10.32 (-4.36%) | $10.89 | $10.25 | 920.42 K | $1.66 B |
| 03/24/2025 | $10.92 | $10.78 (-1.28%) | $11.12 | $10.59 | 936.65 K | $1.73 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
