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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 12, 2025	11.08	11.01	11.01	11.24	10.82	1.1M
March 11, 2025	11.24	10.9	10.9	11.3	10.79	1.28M
March 10, 2025	11.55	11.27	11.27	11.7	11.26	1.89M
March 07, 2025	11.58	11.73	11.73	11.95	11.13	1.39M
March 06, 2025	11.62	11.62	11.62	12.05	11.45	1.68M
March 05, 2025	12.04	11.91	11.91	12.09	11.76	1.09M
March 04, 2025	11.59	11.85	11.85	12.27	11.52	1.43M
March 03, 2025	12.06	11.94	11.94	12.23	11.72	1.91M
February 28, 2025	12.21	11.98	11.98	12.24	11.59	1.94M
February 27, 2025	13.08	12.4	12.4	13.27	11.79	2.15M
February 26, 2025	12.41	12.33	12.33	12.76	12.25	1.21M
February 25, 2025	12.6	12.38	12.38	12.75	12.22	1.57M
February 24, 2025	13.03	12.55	12.55	13.18	12.47	1.32M
February 21, 2025	13.56	13.17	13.17	13.73	13.1	1.02M
February 20, 2025	14.03	13.55	13.55	14.13	13.43	1.46M
February 19, 2025	13.96	14.03	14.03	14.4	13.85	1.65M
February 18, 2025	14.84	14.03	14.03	14.92	13.98	1.12M
February 14, 2025	15.18	14.19	14.19	15.69	14.17	2.08M
February 13, 2025	13.78	14.25	14.25	14.27	13.62	877,100
February 12, 2025	13.57	13.66	13.66	14.04	13.54	713,339
February 11, 2025	13.82	13.86	13.86	14.23	13.78	991,867
February 10, 2025	13.91	14	14	14.03	13.39	1.29M
February 07, 2025	13.61	13.61	13.61	13.91	13.44	915,529
February 06, 2025	14.13	13.61	13.61	14.28	13.38	1.21M
February 05, 2025	13.93	14.11	14.11	14.34	13.85	2.35M
February 04, 2025	13.92	13.86	13.86	14.39	13.79	1.26M
February 03, 2025	13.83	13.98	13.98	14.48	13.73	1.34M
January 31, 2025	14.06	14.23	14.23	14.25	13.91	1.18M
January 30, 2025	13.89	14	14	14.39	13.85	1.67M
January 29, 2025	13.85	13.89	13.89	13.98	13.52	1.86M
January 28, 2025	13.39	13.87	13.87	13.9	13.24	1.42M
January 27, 2025	13.27	13.4	13.4	13.64	13.19	1.61M
January 24, 2025	13.36	13.26	13.26	13.6	13.21	1.66M
January 23, 2025	12.88	13.21	13.21	13.23	12.43	1.36M
January 22, 2025	12.59	12.99	12.99	13.68	12.52	1.63M
January 21, 2025	11.87	12.61	12.61	12.68	11.78	1.48M
January 17, 2025	11.82	11.66	11.66	11.95	11.64	912,526
January 16, 2025	12.09	11.76	11.76	12.21	11.52	1.13M
January 15, 2025	11.28	11.96	11.96	12.19	10.96	1.77M
January 14, 2025	10.99	10.74	10.74	11.14	10.47	923,100
January 13, 2025	10.59	10.97	10.97	11.12	10.46	823,411
January 10, 2025	10.82	10.61	10.61	10.86	10.56	819,336
January 08, 2025	11.1	11.02	11.02	11.16	10.66	716,602
January 07, 2025	11.33	11.23	11.23	11.63	11.16	757,045
January 06, 2025	11.3	11.33	11.33	11.76	11.2	1.07M
January 03, 2025	10.71	11.21	11.21	11.37	10.54	1.25M
January 02, 2025	10.78	10.66	10.66	11.05	10.54	704,000
December 31, 2024	10.56	10.65	10.65	10.95	10.54	1.22M
December 30, 2024	10.58	10.54	10.54	10.65	10.3	716,030
December 27, 2024	10.8	10.69	10.69	10.95	10.51	882,162
December 26, 2024	10.59	10.85	10.85	11	10.59	592,509
December 24, 2024	10.7	10.7	10.7	10.83	10.61	206,222
December 23, 2024	10.71	10.74	10.74	10.85	10.5	977,234
December 20, 2024	10.54	10.71	10.71	11.05	10.51	3.24M
December 19, 2024	10.95	10.55	10.55	11.09	10.31	1.19M
December 18, 2024	11.47	10.92	10.92	11.62	10.81	1.02M
December 17, 2024	11.51	11.4	11.4	11.77	11.15	876,083
December 16, 2024	11.37	11.57	11.57	11.75	11.24	1.59M
December 13, 2024	11.62	11.47	11.47	11.83	11.29	1.83M
December 12, 2024	11.3	11.71	11.71	11.79	11.21	870,239

Certara, Inc. (CERT) NASDAQ