Certara Inc. (CERT)
NASDAQ: CERT
· Real-Time Price · USD
13.54
0.47 (3.60%)
At close: Oct 06, 2025, 3:28 PM
CERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.68 | 13.88 | 13.01 | 13.07 | 13.07 | -3.90% | 2,138,667 |
| Oct 2, 2025 | 13.48 | 13.77 | 13.31 | 13.60 | 13.60 | 1.72% | 2,126,828 |
| Oct 1, 2025 | 12.19 | 13.64 | 12.19 | 13.37 | 13.37 | 9.41% | 3,281,199 |
| Sep 30, 2025 | 12.16 | 12.32 | 11.85 | 12.22 | 12.22 | 0.33% | 1,382,800 |
| Sep 29, 2025 | 12.02 | 12.38 | 11.97 | 12.18 | 12.18 | 3.22% | 2,131,200 |
| Sep 26, 2025 | 11.57 | 11.82 | 11.50 | 11.80 | 11.80 | 2.16% | 1,381,095 |
| Sep 25, 2025 | 11.36 | 11.57 | 11.23 | 11.55 | 11.55 | 0.79% | 1,632,800 |
| Sep 24, 2025 | 11.72 | 11.80 | 11.43 | 11.46 | 11.46 | -1.21% | 1,502,800 |
| Sep 23, 2025 | 11.76 | 11.99 | 11.56 | 11.60 | 11.60 | -0.60% | 2,253,105 |
| Sep 22, 2025 | 11.50 | 11.69 | 11.35 | 11.67 | 11.67 | 1.66% | 1,992,407 |
| Sep 19, 2025 | 11.82 | 11.90 | 11.46 | 11.48 | 11.48 | -2.63% | 3,950,175 |
| Sep 18, 2025 | 11.63 | 11.84 | 11.55 | 11.79 | 11.79 | 2.43% | 1,526,241 |
| Sep 17, 2025 | 11.50 | 11.87 | 11.45 | 11.51 | 11.51 | -0.35% | 2,256,147 |
| Sep 16, 2025 | 11.30 | 11.59 | 11.25 | 11.55 | 11.55 | 2.94% | 1,897,704 |
| Sep 15, 2025 | 11.43 | 11.45 | 11.14 | 11.22 | 11.22 | -0.53% | 2,461,900 |
| Sep 12, 2025 | 10.80 | 11.33 | 10.80 | 11.28 | 11.28 | 3.30% | 2,057,903 |
| Sep 11, 2025 | 10.33 | 10.93 | 10.33 | 10.92 | 10.92 | 6.54% | 1,992,800 |
| Sep 10, 2025 | 10.94 | 10.94 | 10.23 | 10.25 | 10.25 | -6.48% | 2,090,997 |
| Sep 9, 2025 | 10.75 | 11.09 | 10.72 | 10.96 | 10.96 | 2.43% | 2,238,300 |
| Sep 8, 2025 | 10.61 | 10.76 | 10.22 | 10.70 | 10.70 | 1.71% | 1,633,824 |
Page 1 of 61