5 DAY PERFORMANCE
-2.19%
1 MONTH PERFORMANCE
+40.43%
3 MONTH PERFORMANCE
-2.60%
6 MONTH PERFORMANCE
+35.22%
YEAR-TO-DATE PERFORMANCE
+30.14%
1 YEAR PERFORMANCE
-19.88%
Certara, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $13.73 | $13.86 (0.95%) | $14.04 | $13.50 | 1.48 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 | 957,500 | $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 | 866,700 | $1.63 B |
| 03/25/2025 | $10.79 | $10.32 (-4.36%) | $10.89 | $10.25 | 920,418 | $1.66 B |
| 03/24/2025 | $10.92 | $10.78 (-1.28%) | $11.12 | $10.59 | 936,649 | $1.73 B |
| 03/21/2025 | $10.40 | $10.73 (3.17%) | $10.76 | $10.21 | 1.76 M | $1.72 B |
| 03/20/2025 | $10.64 | $10.60 (-0.38%) | $10.77 | $10.54 | 887,600 | $1.70 B |
| 03/19/2025 | $10.84 | $10.69 (-1.38%) | $11.15 | $10.60 | 1.39 M | $1.71 B |
| 03/18/2025 | $10.96 | $10.80 (-1.46%) | $11.11 | $10.56 | 1.30 M | $1.73 B |
| 03/17/2025 | $10.95 | $11.04 (0.82%) | $11.39 | $10.79 | 1.46 M | $1.77 B |
| 03/14/2025 | $10.57 | $10.92 (3.31%) | $10.95 | $10.45 | 1.35 M | $1.75 B |
| 03/13/2025 | $11.00 | $10.43 (-5.18%) | $11.02 | $10.40 | 1.11 M | $1.67 B |
| 03/12/2025 | $11.08 | $11.01 (-0.63%) | $11.24 | $10.82 | 1.14 M | $1.77 B |
| 03/11/2025 | $11.24 | $10.90 (-3.02%) | $11.30 | $10.79 | 1.28 M | $1.75 B |
| 03/10/2025 | $11.55 | $11.27 (-2.42%) | $11.70 | $11.26 | 1.89 M | $1.81 B |
| 03/07/2025 | $11.58 | $11.73 (1.3%) | $11.95 | $11.13 | 1.39 M | $1.88 B |
| 03/06/2025 | $11.62 | $11.62 (0%) | $12.05 | $11.45 | 1.68 M | $1.86 B |
| 03/05/2025 | $12.04 | $11.91 (-1.08%) | $12.09 | $11.76 | 1.09 M | $1.91 B |
| 03/04/2025 | $11.59 | $11.85 (2.24%) | $12.27 | $11.52 | 1.43 M | $1.90 B |
| 03/03/2025 | $12.06 | $11.94 (-1%) | $12.23 | $11.72 | 1.91 M | $1.92 B |
| 02/28/2025 | $12.21 | $11.98 (-1.88%) | $12.24 | $11.59 | 1.96 M | $1.92 B |
| 02/27/2025 | $13.08 | $12.40 (-5.2%) | $13.27 | $11.79 | 2.15 M | $1.99 B |
| 02/26/2025 | $12.41 | $12.33 (-0.64%) | $12.76 | $12.25 | 1.22 M | $1.98 B |
| 02/25/2025 | $12.60 | $12.38 (-1.75%) | $12.75 | $12.22 | 1.58 M | $1.99 B |
| 02/24/2025 | $13.03 | $12.55 (-3.68%) | $13.18 | $12.47 | 1.32 M | $2.01 B |
| 02/21/2025 | $13.56 | $13.17 (-2.88%) | $13.73 | $13.10 | 1.02 M | $2.12 B |
| 02/20/2025 | $14.03 | $13.55 (-3.42%) | $14.13 | $13.43 | 1.46 M | $2.18 B |
| 02/19/2025 | $13.96 | $14.03 (0.5%) | $14.40 | $13.85 | 1.65 M | $2.25 B |
| 02/18/2025 | $14.84 | $14.03 (-5.46%) | $14.92 | $13.98 | 1.12 M | $2.25 B |
| 02/14/2025 | $15.18 | $14.19 (-6.52%) | $15.69 | $14.17 | 2.08 M | $2.28 B |
| 02/13/2025 | $13.78 | $14.25 (3.41%) | $14.27 | $13.62 | 877,100 | $2.29 B |
| 02/12/2025 | $13.57 | $13.66 (0.66%) | $14.04 | $13.54 | 713,339 | $2.19 B |
| 02/11/2025 | $13.82 | $13.86 (0.29%) | $14.23 | $13.78 | 991,900 | $2.23 B |
| 02/10/2025 | $13.91 | $14.00 (0.65%) | $14.03 | $13.39 | 1.29 M | $2.25 B |
| 02/07/2025 | $13.61 | $13.61 (0%) | $13.91 | $13.44 | 915,529 | $2.19 B |
| 02/06/2025 | $14.13 | $13.61 (-3.68%) | $14.28 | $13.38 | 1.21 M | $2.19 B |
| 02/05/2025 | $13.93 | $14.11 (1.29%) | $14.34 | $13.85 | 2.35 M | $2.27 B |
| 02/04/2025 | $13.92 | $13.86 (-0.43%) | $14.39 | $13.79 | 1.26 M | $2.23 B |
| 02/03/2025 | $13.83 | $13.98 (1.08%) | $14.48 | $13.73 | 1.34 M | $2.25 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.
