-
5 DAY PERFORMANCE
+7.41% -
1 MONTH PERFORMANCE
-2.05% -
3 MONTH PERFORMANCE
-15.76% -
6 MONTH PERFORMANCE
-32.66% -
YEAR-TO-DATE PERFORMANCE
-37.41% -
1 YEAR PERFORMANCE
-11.78%
Certara, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $10.78 | $10.99 (1.95%) | $11.02 | $10.08 | 1.93 M | $1.77 B |
| 11/06/2024 | $10.49 | $10.91 (4%) | $10.92 | $10.49 | 1.18 M | $1.75 B |
| 11/05/2024 | $10.12 | $10.31 (1.88%) | $10.39 | $10.07 | 1.02 M | $1.66 B |
| 11/04/2024 | $10.25 | $10.25 (0%) | $10.37 | $10.05 | 1.16 M | $1.65 B |
| 11/01/2024 | $10.24 | $10.25 (0.1%) | $10.44 | $10.24 | 732,500 | $1.65 B |
| 10/31/2024 | $10.28 | $10.20 (-0.78%) | $10.30 | $10.07 | 938,827 | $1.64 B |
| 10/30/2024 | $10.25 | $10.31 (0.59%) | $10.60 | $10.24 | 1.14 M | $1.65 B |
| 10/29/2024 | $10.46 | $10.35 (-1.05%) | $10.46 | $10.14 | 795,800 | $1.66 B |
| 10/28/2024 | $10.32 | $10.42 (0.97%) | $10.59 | $10.27 | 1.71 M | $1.67 B |
| 10/25/2024 | $10.18 | $10.20 (0.2%) | $10.22 | $10.08 | 1.14 M | $1.64 B |
| 10/24/2024 | $10.56 | $10.12 (-4.17%) | $10.61 | $9.99 | 2.19 M | $1.62 B |
| 10/23/2024 | $11.18 | $10.54 (-5.72%) | $11.20 | $10.53 | 897,500 | $1.69 B |
| 10/22/2024 | $11.22 | $11.23 (0.09%) | $11.44 | $11.10 | 911,800 | $1.80 B |
| 10/21/2024 | $11.33 | $11.20 (-1.15%) | $11.39 | $11.09 | 1.61 M | $1.80 B |
| 10/18/2024 | $11.63 | $11.41 (-1.89%) | $11.69 | $11.28 | 658,905 | $1.83 B |
| 10/17/2024 | $11.10 | $11.57 (4.23%) | $11.59 | $11.04 | 1.96 M | $1.86 B |
| 10/16/2024 | $11.26 | $11.22 (-0.36%) | $11.37 | $11.11 | 863,111 | $1.80 B |
| 10/15/2024 | $11.19 | $11.21 (0.18%) | $11.40 | $11.04 | 951,065 | $1.80 B |
| 10/14/2024 | $11.40 | $11.24 (-1.4%) | $11.46 | $11.15 | 959,800 | $1.80 B |
| 10/11/2024 | $11.58 | $11.45 (-1.12%) | $11.77 | $11.34 | 1.19 M | $1.84 B |
| 10/10/2024 | $11.24 | $11.58 (3.02%) | $11.84 | $11.11 | 981,100 | $1.86 B |
| 10/09/2024 | $11.26 | $11.34 (0.71%) | $11.40 | $10.97 | 864,206 | $1.82 B |
| 10/08/2024 | $11.00 | $11.24 (2.18%) | $11.45 | $10.87 | 934,800 | $1.80 B |
| 10/07/2024 | $11.03 | $11.10 (0.63%) | $11.15 | $10.88 | 1.15 M | $1.78 B |
| 10/04/2024 | $11.16 | $11.09 (-0.63%) | $11.39 | $11.06 | 916,513 | $1.78 B |
| 10/03/2024 | $11.31 | $10.99 (-2.83%) | $11.38 | $10.97 | 1.08 M | $1.76 B |
| 10/02/2024 | $11.31 | $11.37 (0.53%) | $11.44 | $11.13 | 784,600 | $1.82 B |
| 10/01/2024 | $11.62 | $11.35 (-2.32%) | $11.69 | $11.17 | 955,500 | $1.82 B |
| 09/30/2024 | $11.90 | $11.71 (-1.6%) | $12.05 | $11.54 | 2.01 M | $1.88 B |
| 09/27/2024 | $11.59 | $11.75 (1.38%) | $12.04 | $11.50 | 1.57 M | $1.89 B |
| 09/26/2024 | $10.62 | $10.70 (0.75%) | $10.76 | $10.51 | 743,033 | $1.72 B |
| 09/25/2024 | $10.70 | $10.46 (-2.24%) | $10.73 | $10.42 | 1.13 M | $1.68 B |
| 09/24/2024 | $10.87 | $10.70 (-1.56%) | $10.92 | $10.66 | 812,742 | $1.72 B |
| 09/23/2024 | $10.89 | $10.86 (-0.28%) | $10.94 | $10.65 | 720,542 | $1.74 B |
| 09/20/2024 | $11.30 | $10.90 (-3.54%) | $11.31 | $10.85 | 1.86 M | $1.75 B |
| 09/19/2024 | $11.16 | $11.31 (1.34%) | $11.63 | $11.16 | 1.22 M | $1.82 B |
| 09/18/2024 | $10.74 | $10.93 (1.77%) | $11.25 | $10.74 | 1.19 M | $1.75 B |
| 09/17/2024 | $10.82 | $10.83 (0.09%) | $11.26 | $10.73 | 1.20 M | $1.74 B |
| 09/16/2024 | $10.90 | $10.70 (-1.83%) | $11.10 | $10.35 | 3.43 M | $1.72 B |
| 09/13/2024 | $10.87 | $10.95 (0.74%) | $11.27 | $10.76 | 2.17 M | $1.76 B |
| 09/12/2024 | $10.95 | $10.72 (-2.1%) | $11.11 | $10.50 | 7.23 M | $1.72 B |
| 09/11/2024 | $10.95 | $10.98 (0.27%) | $11.27 | $10.72 | 849,580 | $1.76 B |
| 09/10/2024 | $11.51 | $11.01 (-4.34%) | $11.60 | $10.88 | 751,729 | $1.77 B |
| 09/09/2024 | $11.44 | $11.47 (0.26%) | $11.58 | $10.92 | 1.27 M | $1.84 B |
| 09/06/2024 | $11.48 | $11.39 (-0.78%) | $11.62 | $11.07 | 1.51 M | $1.83 B |
| 09/05/2024 | $11.52 | $11.46 (-0.52%) | $11.60 | $11.32 | 1.59 M | $1.84 B |
| 09/04/2024 | $11.70 | $11.53 (-1.45%) | $11.95 | $11.33 | 1.61 M | $1.85 B |
| 09/03/2024 | $12.19 | $11.80 (-3.2%) | $12.37 | $11.65 | 1.69 M | $1.89 B |
| 08/30/2024 | $12.37 | $12.25 (-0.97%) | $12.54 | $12.05 | 1.55 M | $1.97 B |
| 08/29/2024 | $12.65 | $12.29 (-2.85%) | $12.65 | $12.29 | 707,200 | $1.97 B |
| 08/28/2024 | $13.08 | $12.47 (-4.66%) | $13.14 | $12.32 | 778,813 | $2.00 B |
| 08/27/2024 | $13.19 | $13.16 (-0.23%) | $13.27 | $12.93 | 898,300 | $2.11 B |
| 08/26/2024 | $13.30 | $13.28 (-0.15%) | $13.52 | $13.19 | 749,122 | $2.13 B |
| 08/23/2024 | $13.11 | $13.29 (1.37%) | $13.36 | $13.00 | 383,600 | $2.13 B |
| 08/22/2024 | $12.92 | $13.00 (0.62%) | $13.22 | $12.74 | 486,500 | $2.09 B |
| 08/21/2024 | $12.92 | $12.90 (-0.15%) | $13.09 | $12.76 | 647,004 | $2.07 B |
| 08/20/2024 | $12.40 | $12.85 (3.63%) | $12.98 | $12.40 | 1.25 M | $2.06 B |
| 08/19/2024 | $12.18 | $12.40 (1.81%) | $12.49 | $12.15 | 1.91 M | $1.99 B |
| 08/16/2024 | $12.12 | $12.04 (-0.66%) | $12.28 | $11.99 | 813,800 | $1.93 B |
| 08/15/2024 | $12.25 | $12.16 (-0.73%) | $12.36 | $12.07 | 1.01 M | $1.95 B |
| 08/14/2024 | $12.37 | $11.82 (-4.45%) | $12.37 | $11.70 | 568,733 | $1.90 B |
| 08/13/2024 | $12.11 | $12.45 (2.81%) | $12.51 | $11.95 | 1.08 M | $2.00 B |
| 08/12/2024 | $12.51 | $12.01 (-4%) | $12.73 | $11.97 | 1.46 M | $1.93 B |
| 08/09/2024 | $13.10 | $12.51 (-4.5%) | $13.12 | $12.37 | 1.56 M | $2.01 B |
| 08/08/2024 | $13.05 | $13.07 (0.15%) | $13.72 | $13.05 | 1.02 M | $2.10 B |