5 DAY PERFORMANCE
-0.54%
1 MONTH PERFORMANCE
+6.34%
3 MONTH PERFORMANCE
-12.36%
6 MONTH PERFORMANCE
-21.60%
YEAR-TO-DATE PERFORMANCE
-13.43%
1 YEAR PERFORMANCE
-15.02%
Certara, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $9.56 | $9.22 (-3.56%) | $9.61 | $9.14 | 1.76 M | $1.48 B |
| 12/04/2025 | $9.68 | $9.57 (-1.14%) | $9.72 | $9.42 | 1.46 M | $1.54 B |
| 12/03/2025 | $9.24 | $9.68 (4.76%) | $9.70 | $9.21 | 1.39 M | $1.56 B |
| 12/02/2025 | $8.87 | $9.27 (4.51%) | $9.44 | $8.86 | 2.38 M | $1.49 B |
| 12/01/2025 | $8.97 | $8.85 (-1.34%) | $9.08 | $8.75 | 1.51 M | $1.42 B |
| 11/28/2025 | $9.14 | $9.16 (0.22%) | $9.19 | $9.01 | 584.51 K | $1.47 B |
| 11/26/2025 | $9.12 | $9.14 (0.22%) | $9.28 | $9.01 | 1.93 M | $1.47 B |
| 11/25/2025 | $8.81 | $9.12 (3.52%) | $9.19 | $8.67 | 1.80 M | $1.47 B |
| 11/24/2025 | $8.69 | $8.86 (1.96%) | $8.90 | $8.59 | 5.07 M | $1.43 B |
| 11/21/2025 | $8.13 | $8.64 (6.27%) | $8.73 | $8.10 | 2.36 M | $1.39 B |
| 11/20/2025 | $8.36 | $8.03 (-3.95%) | $8.44 | $8.03 | 1.84 M | $1.29 B |
| 11/19/2025 | $8.13 | $8.29 (1.97%) | $8.35 | $8.06 | 2.24 M | $1.33 B |
| 11/18/2025 | $8.06 | $8.13 (0.87%) | $8.28 | $8.05 | 2.31 M | $1.31 B |
| 11/17/2025 | $8.21 | $8.17 (-0.49%) | $8.32 | $8.12 | 2.25 M | $1.31 B |
| 11/14/2025 | $8.23 | $8.33 (1.22%) | $8.45 | $8.18 | 2.75 M | $1.34 B |
| 11/13/2025 | $8.26 | $8.41 (1.82%) | $8.90 | $8.14 | 2.47 M | $1.35 B |
| 11/12/2025 | $8.63 | $8.28 (-4.06%) | $8.76 | $8.25 | 2.77 M | $1.33 B |
| 11/11/2025 | $8.57 | $8.58 (0.12%) | $8.62 | $8.13 | 3.17 M | $1.38 B |
| 11/10/2025 | $9.08 | $8.62 (-5.07%) | $9.08 | $8.40 | 7.08 M | $1.39 B |
| 11/07/2025 | $11.06 | $8.67 (-21.61%) | $11.12 | $8.47 | 9.12 M | $1.40 B |
| 11/06/2025 | $11.51 | $11.27 (-2.09%) | $11.71 | $11.15 | 2.54 M | $1.81 B |
| 11/05/2025 | $11.55 | $11.57 (0.17%) | $11.68 | $11.42 | 1.40 M | $1.86 B |
| 11/04/2025 | $11.45 | $11.55 (0.87%) | $11.88 | $11.41 | 1.14 M | $1.86 B |
| 11/03/2025 | $11.46 | $11.70 (2.09%) | $11.78 | $11.40 | 1.46 M | $1.88 B |
| 10/31/2025 | $11.42 | $11.63 (1.84%) | $11.66 | $11.38 | 1.42 M | $1.87 B |
| 10/30/2025 | $11.66 | $11.36 (-2.57%) | $11.66 | $11.31 | 1.71 M | $1.83 B |
| 10/29/2025 | $12.13 | $11.58 (-4.53%) | $12.29 | $11.47 | 1.58 M | $1.86 B |
| 10/28/2025 | $12.49 | $12.13 (-2.88%) | $12.62 | $11.97 | 1.35 M | $1.95 B |
| 10/27/2025 | $12.67 | $12.51 (-1.26%) | $12.94 | $12.43 | 1.18 M | $2.01 B |
| 10/24/2025 | $12.73 | $12.66 (-0.55%) | $12.80 | $12.51 | 1.01 M | $2.04 B |
| 10/23/2025 | $12.62 | $12.50 (-0.95%) | $12.83 | $12.40 | 1.48 M | $2.01 B |
| 10/22/2025 | $12.33 | $12.72 (3.16%) | $12.73 | $12.23 | 1.83 M | $2.05 B |
| 10/21/2025 | $12.30 | $12.27 (-0.24%) | $12.49 | $12.03 | 1.20 M | $1.97 B |
| 10/20/2025 | $12.06 | $12.31 (2.07%) | $12.51 | $12.06 | 1.08 M | $1.98 B |
| 10/17/2025 | $12.34 | $11.97 (-3%) | $12.63 | $11.64 | 2.40 M | $1.93 B |
| 10/16/2025 | $11.97 | $12.66 (5.76%) | $12.85 | $11.97 | 2.01 M | $2.04 B |
| 10/15/2025 | $12.07 | $11.97 (-0.83%) | $12.46 | $11.82 | 1.91 M | $1.93 B |
| 10/14/2025 | $12.04 | $11.90 (-1.16%) | $12.23 | $11.89 | 2.22 M | $1.91 B |
| 10/13/2025 | $11.89 | $12.25 (3.03%) | $12.37 | $11.85 | 1.20 M | $1.97 B |
| 10/10/2025 | $12.98 | $11.86 (-8.63%) | $13.11 | $11.85 | 1.98 M | $1.91 B |
| 10/09/2025 | $13.05 | $12.94 (-0.84%) | $13.12 | $12.79 | 1.51 M | $2.08 B |
| 10/08/2025 | $13.23 | $13.00 (-1.74%) | $13.30 | $12.85 | 1.50 M | $2.09 B |
| 10/07/2025 | $13.52 | $12.93 (-4.36%) | $13.52 | $12.72 | 1.62 M | $2.08 B |
| 10/06/2025 | $13.06 | $13.45 (2.99%) | $13.69 | $13.02 | 1.93 M | $2.16 B |
| 10/03/2025 | $13.68 | $13.07 (-4.46%) | $13.88 | $13.01 | 2.14 M | $2.10 B |
| 10/02/2025 | $13.48 | $13.60 (0.89%) | $13.77 | $13.31 | 2.13 M | $2.19 B |
| 10/01/2025 | $12.19 | $13.37 (9.68%) | $13.64 | $12.19 | 3.28 M | $2.15 B |
| 09/30/2025 | $12.16 | $12.22 (0.49%) | $12.32 | $11.85 | 1.38 M | $1.97 B |
| 09/29/2025 | $12.02 | $12.18 (1.33%) | $12.38 | $11.97 | 2.13 M | $1.96 B |
| 09/26/2025 | $11.57 | $11.80 (1.99%) | $11.82 | $11.50 | 1.38 M | $1.90 B |
| 09/25/2025 | $11.36 | $11.55 (1.67%) | $11.57 | $11.23 | 1.63 M | $1.86 B |
| 09/24/2025 | $11.72 | $11.46 (-2.22%) | $11.80 | $11.43 | 1.50 M | $1.84 B |
| 09/23/2025 | $11.76 | $11.60 (-1.36%) | $11.99 | $11.56 | 2.25 M | $1.87 B |
| 09/22/2025 | $11.50 | $11.67 (1.48%) | $11.69 | $11.35 | 1.99 M | $1.88 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%) | $11.87 | $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%) | $11.45 | $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 |
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.
