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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.06	8.67	8.67	11.12	8.47	9.12M
November 06, 2025	11.51	11.27	11.27	11.71	11.15	2.54M
November 05, 2025	11.55	11.57	11.57	11.68	11.42	1.4M
November 04, 2025	11.45	11.55	11.55	11.88	11.41	1.14M
November 03, 2025	11.46	11.7	11.7	11.78	11.4	1.46M
October 31, 2025	11.42	11.63	11.63	11.66	11.38	1.42M
October 30, 2025	11.54	11.36	11.36	11.62	11.31	1.71M
October 29, 2025	12.13	11.58	11.58	12.29	11.47	1.58M
October 28, 2025	12.49	12.13	12.13	12.62	11.97	1.35M
October 27, 2025	12.67	12.51	12.51	12.94	12.43	1.18M
October 24, 2025	12.73	12.66	12.66	12.8	12.51	1.01M
October 23, 2025	12.62	12.5	12.5	12.83	12.4	1.48M
October 22, 2025	12.33	12.72	12.72	12.73	12.23	1.83M
October 21, 2025	12.3	12.27	12.27	12.49	12.03	1.2M
October 20, 2025	12.06	12.31	12.31	12.51	12.06	1.08M
October 17, 2025	12.34	11.97	11.97	12.63	11.64	2.4M
October 16, 2025	11.97	12.66	12.66	12.85	11.97	2.01M
October 15, 2025	12.07	11.97	11.97	12.46	11.82	1.91M
October 14, 2025	12.04	11.9	11.9	12.23	11.89	2.22M
October 13, 2025	11.89	12.25	12.25	12.37	11.85	1.2M
October 10, 2025	12.98	11.86	11.86	13.11	11.85	1.81M
October 09, 2025	13.05	12.94	12.94	13.12	12.79	1.51M
October 08, 2025	13.23	13	13	13.3	12.85	1.5M
October 07, 2025	13.52	12.93	12.93	13.52	12.72	1.62M
October 06, 2025	13.06	13.45	13.45	13.69	13.02	1.93M
October 03, 2025	13.68	13.07	13.07	13.88	13.01	2.14M
October 02, 2025	13.72	13.6	13.6	13.77	13.31	2.09M
October 01, 2025	12.19	13.37	13.37	13.64	12.19	3.28M
September 30, 2025	12.16	12.22	12.22	12.32	11.85	1.38M
September 29, 2025	12.02	12.18	12.18	12.38	11.97	2.13M
September 26, 2025	11.57	11.8	11.8	11.82	11.5	1.36M
September 25, 2025	11.36	11.55	11.55	11.57	11.23	1.63M
September 24, 2025	11.72	11.46	11.46	11.8	11.43	1.5M
September 23, 2025	11.76	11.6	11.6	11.99	11.56	2.25M
September 22, 2025	11.5	11.67	11.67	11.69	11.35	1.99M
September 19, 2025	11.82	11.48	11.48	11.9	11.46	3.95M
September 18, 2025	11.63	11.79	11.79	11.84	11.55	1.53M
September 17, 2025	11.5	11.51	11.51	11.87	11.45	2.26M
September 16, 2025	11.3	11.55	11.55	11.59	11.25	1.9M
September 15, 2025	11.43	11.22	11.22	11.45	11.14	2.46M
September 12, 2025	10.8	11.28	11.28	11.33	10.8	2.06M
September 11, 2025	10.33	10.92	10.92	10.93	10.33	1.99M
September 10, 2025	10.94	10.25	10.25	10.94	10.23	2.09M
September 09, 2025	10.75	10.96	10.96	11.09	10.72	2.24M
September 08, 2025	10.61	10.7	10.7	10.76	10.22	1.63M
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

Certara, Inc. (CERT) NASDAQ