5 DAY PERFORMANCE
+0.26%
1 MONTH PERFORMANCE
+0.61%
3 MONTH PERFORMANCE
+9.49%
6 MONTH PERFORMANCE
+7.55%
YEAR-TO-DATE PERFORMANCE
+8.36%
1 YEAR PERFORMANCE
+5.87%
Certara, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/22/2025 | $11.50 | $11.54 (0.35%) | $11.57 | $11.35 | 903.77 K | $1.85 B |
| 09/19/2025 | $11.82 | $11.48 (-2.88%) | $11.90 | $11.46 | 3.95 M | $1.85 B |
| 09/18/2025 | $11.63 | $11.79 (1.38%) | $11.84 | $11.55 | 1.53 M | $1.90 B |
| 09/17/2025 | $11.50 | $11.51 (0.09%) | $11.86 | $11.45 | 2.26 M | $1.85 B |
| 09/16/2025 | $11.30 | $11.55 (2.21%) | $11.59 | $11.25 | 1.90 M | $1.86 B |
| 09/15/2025 | $11.43 | $11.22 (-1.84%) | $11.44 | $11.14 | 2.46 M | $1.81 B |
| 09/12/2025 | $10.80 | $11.28 (4.44%) | $11.33 | $10.80 | 2.06 M | $1.82 B |
| 09/11/2025 | $10.33 | $10.92 (5.71%) | $10.93 | $10.33 | 1.99 M | $1.76 B |
| 09/10/2025 | $10.94 | $10.25 (-6.31%) | $10.94 | $10.23 | 2.09 M | $1.65 B |
| 09/09/2025 | $10.75 | $10.96 (1.95%) | $11.09 | $10.72 | 2.24 M | $1.76 B |
| 09/08/2025 | $10.61 | $10.70 (0.85%) | $10.76 | $10.22 | 1.63 M | $1.72 B |
| 09/05/2025 | $10.65 | $10.52 (-1.22%) | $10.75 | $10.50 | 1.18 M | $1.69 B |
| 09/04/2025 | $10.50 | $10.58 (0.76%) | $10.59 | $10.32 | 1.46 M | $1.70 B |
| 09/03/2025 | $10.69 | $10.50 (-1.78%) | $10.84 | $10.39 | 1.20 M | $1.69 B |
| 09/02/2025 | $10.71 | $10.66 (-0.47%) | $10.77 | $10.41 | 1.43 M | $1.72 B |
| 08/29/2025 | $10.90 | $10.84 (-0.55%) | $11.02 | $10.78 | 897.70 K | $1.74 B |
| 08/28/2025 | $10.98 | $10.87 (-1%) | $11.02 | $10.79 | 972.60 K | $1.75 B |
| 08/27/2025 | $10.86 | $10.97 (1.01%) | $11.16 | $10.81 | 1.05 M | $1.77 B |
| 08/26/2025 | $10.79 | $10.87 (0.74%) | $10.92 | $10.70 | 966.75 K | $1.75 B |
| 08/25/2025 | $11.38 | $10.81 (-5.01%) | $11.42 | $10.76 | 1.20 M | $1.74 B |
| 08/22/2025 | $10.93 | $11.47 (4.94%) | $11.55 | $10.84 | 1.18 M | $1.85 B |
| 08/21/2025 | $10.67 | $10.77 (0.94%) | $10.93 | $10.59 | 670.77 K | $1.73 B |
| 08/20/2025 | $10.94 | $10.69 (-2.29%) | $10.97 | $10.60 | 959.60 K | $1.72 B |
| 08/19/2025 | $11.24 | $11.02 (-1.96%) | $11.27 | $10.90 | 1.56 M | $1.77 B |
| 08/18/2025 | $11.01 | $11.18 (1.54%) | $11.34 | $10.93 | 1.44 M | $1.80 B |
| 08/15/2025 | $11.04 | $11.02 (-0.18%) | $11.23 | $10.91 | 1.17 M | $1.77 B |
| 08/14/2025 | $10.92 | $10.97 (0.46%) | $11.04 | $10.79 | 857.20 K | $1.77 B |
| 08/13/2025 | $10.75 | $11.17 (3.91%) | $11.26 | $10.61 | 1.14 M | $1.80 B |
| 08/12/2025 | $10.50 | $10.75 (2.38%) | $10.87 | $10.40 | 1.28 M | $1.73 B |
| 08/11/2025 | $10.93 | $10.47 (-4.21%) | $10.99 | $10.38 | 1.92 M | $1.68 B |
| 08/08/2025 | $11.25 | $10.94 (-2.76%) | $11.38 | $10.86 | 1.50 M | $1.76 B |
| 08/07/2025 | $10.20 | $11.26 (10.39%) | $11.62 | $10.20 | 3.48 M | $1.81 B |
| 08/06/2025 | $9.81 | $9.53 (-2.85%) | $9.82 | $9.47 | 1.38 M | $1.53 B |
| 08/05/2025 | $9.96 | $9.86 (-1%) | $10.01 | $9.79 | 1.02 M | $1.59 B |
| 08/04/2025 | $9.90 | $9.94 (0.4%) | $9.99 | $9.65 | 1.35 M | $1.60 B |
| 08/01/2025 | $9.69 | $9.54 (-1.55%) | $9.72 | $9.36 | 1.93 M | $1.54 B |
| 07/31/2025 | $10.14 | $9.84 (-2.96%) | $10.25 | $9.72 | 1.80 M | $1.58 B |
| 07/30/2025 | $10.68 | $10.23 (-4.21%) | $10.73 | $10.15 | 1.39 M | $1.65 B |
| 07/29/2025 | $11.08 | $10.64 (-3.97%) | $11.08 | $10.59 | 1.34 M | $1.71 B |
| 07/28/2025 | $11.08 | $11.07 (-0.09%) | $11.22 | $10.99 | 1.12 M | $1.78 B |
| 07/25/2025 | $11.03 | $11.09 (0.54%) | $11.24 | $10.92 | 1.15 M | $1.79 B |
| 07/24/2025 | $10.73 | $10.98 (2.33%) | $11.32 | $10.73 | 1.73 M | $1.77 B |
| 07/23/2025 | $10.70 | $10.80 (0.93%) | $10.92 | $10.54 | 1.13 M | $1.74 B |
| 07/22/2025 | $10.25 | $10.62 (3.61%) | $10.80 | $10.18 | 1.91 M | $1.71 B |
| 07/21/2025 | $10.27 | $10.14 (-1.27%) | $10.50 | $10.12 | 1.63 M | $1.63 B |
| 07/18/2025 | $10.57 | $10.10 (-4.45%) | $10.69 | $10.08 | 1.22 M | $1.63 B |
| 07/17/2025 | $10.34 | $10.54 (1.93%) | $10.68 | $10.26 | 1.88 M | $1.70 B |
| 07/16/2025 | $10.42 | $10.41 (-0.1%) | $10.59 | $10.36 | 1.83 M | $1.68 B |
| 07/15/2025 | $11.15 | $10.41 (-6.64%) | $11.15 | $10.32 | 2.44 M | $1.68 B |
| 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 |
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.
