Certara, Inc. - CERT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	10.65	10.52	10.52	10.75	10.5	1.18M
September 04, 2025	10.5	10.58	10.58	10.59	10.32	1.4M
September 03, 2025	10.69	10.5	10.5	10.84	10.39	1.2M
September 02, 2025	10.71	10.66	10.66	10.77	10.41	1.43M
August 29, 2025	10.9	10.84	10.84	11.02	10.78	897,702
August 28, 2025	10.98	10.87	10.87	11.02	10.79	972,600
August 27, 2025	10.86	10.97	10.97	11.16	10.81	1.05M
August 26, 2025	10.79	10.87	10.87	10.92	10.7	966,730
August 25, 2025	11.38	10.81	10.81	11.42	10.76	1.2M
August 22, 2025	10.93	11.47	11.47	11.55	10.84	1.18M
August 21, 2025	10.67	10.77	10.77	10.93	10.59	670,765
August 20, 2025	10.94	10.69	10.69	10.97	10.6	959,600
August 19, 2025	11.24	11.02	11.02	11.27	10.9	1.56M
August 18, 2025	11.01	11.18	11.18	11.34	10.93	1.44M
August 15, 2025	11.04	11.02	11.02	11.23	10.91	1.17M
August 14, 2025	10.92	10.97	10.97	11.04	10.79	857,200
August 13, 2025	10.75	11.17	11.17	11.26	10.61	1.14M
August 12, 2025	10.5	10.75	10.75	10.87	10.4	1.28M
August 11, 2025	10.93	10.47	10.47	10.99	10.38	1.92M
August 08, 2025	11.25	10.94	10.94	11.38	10.86	1.5M
August 07, 2025	10.2	11.26	11.26	11.62	10.2	3.48M
August 06, 2025	9.81	9.53	9.53	9.82	9.47	1.38M
August 05, 2025	9.96	9.86	9.86	10.01	9.79	1.02M
August 04, 2025	9.9	9.94	9.94	9.99	9.65	1.35M
August 01, 2025	9.69	9.54	9.54	9.72	9.36	1.93M
July 31, 2025	10.14	9.84	9.84	10.25	9.72	1.8M
July 30, 2025	10.68	10.23	10.23	10.73	10.15	1.39M
July 29, 2025	11.08	10.64	10.64	11.08	10.59	1.34M
July 28, 2025	11.08	11.07	11.07	11.22	10.99	1.12M
July 25, 2025	11.03	11.09	11.09	11.24	10.92	1.15M
July 24, 2025	10.73	10.98	10.98	11.32	10.73	1.73M
July 23, 2025	10.7	10.8	10.8	10.92	10.54	1.13M
July 22, 2025	10.25	10.62	10.62	10.8	10.18	1.91M
July 21, 2025	10.27	10.14	10.14	10.5	10.12	1.63M
July 18, 2025	10.57	10.1	10.1	10.69	10.08	1.15M
July 17, 2025	10.34	10.54	10.54	10.68	10.26	1.88M
July 16, 2025	10.42	10.41	10.41	10.59	10.36	1.83M
July 15, 2025	11.15	10.41	10.41	11.15	10.32	2.44M
July 14, 2025	11.03	11.14	11.14	11.16	10.61	3.24M
July 11, 2025	11.33	11.09	11.09	11.38	11.08	875,786
July 10, 2025	11.21	11.5	11.5	11.71	11.21	1.17M
July 09, 2025	11.42	11.47	11.47	11.54	11.19	1.02M
July 08, 2025	10.94	11.4	11.4	11.45	10.9	1.5M
July 07, 2025	11.21	10.93	10.93	11.25	10.83	1.34M
July 03, 2025	11.49	11.33	11.33	11.5	11.19	1.28M
July 02, 2025	11.47	11.49	11.49	11.6	11.14	1.39M
July 01, 2025	11.6	11.52	11.52	11.98	11.47	2.29M
June 30, 2025	11.48	11.7	11.7	11.86	11.3	2.95M
June 27, 2025	11.5	11.38	11.38	11.66	11.27	2.21M
June 26, 2025	10.91	11.42	11.42	11.45	10.8	1.72M
June 25, 2025	10.72	10.86	10.86	11.05	10.61	1.58M
June 24, 2025	10.61	10.69	10.69	10.76	10.43	1.51M
June 23, 2025	10.43	10.46	10.46	10.6	10.23	1.56M
June 20, 2025	10.65	10.54	10.54	10.69	10.42	2.14M
June 18, 2025	10.55	10.57	10.57	10.69	10.41	2.5M
June 17, 2025	10.77	10.57	10.57	10.94	10.51	2.17M
June 16, 2025	11.04	10.76	10.76	11.06	10.4	3.18M
June 13, 2025	10.9	11.01	11.01	11.12	10.71	2.35M
June 12, 2025	12	11.18	11.18	12.03	10.81	4.38M
June 11, 2025	12.04	12.18	12.18	12.41	11.99	2.52M

Certara, Inc. (CERT) NASDAQ