5 DAY PERFORMANCE
-3.13%
1 MONTH PERFORMANCE
+1.18%
3 MONTH PERFORMANCE
-19.74%
6 MONTH PERFORMANCE
-6.86%
YEAR-TO-DATE PERFORMANCE
+4.60%
1 YEAR PERFORMANCE
-28.82%
Certara, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
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 |
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 |