Get the Stockscreener App
17.60
0.06%
-0.010
After Hours:
17.68
0.08
+0.45%
Certara Inc Stock (CERT) Price History
The historical daily chart and data for Certara Inc stock (CERT), show that the latest closing stock price as of May 03, 2024, is $17.60.
- Certara Inc all-time high stock price is $45.48, occurred on November 04, 2021.
- The lowest Certara Inc stock price recorded was $10.60 on November 04, 2022. Since then, Certara Inc's stock price has risen over 66.04% to $17.60 now.
- The 52-week high stock price for CERT is $23.54, representing a 33.75% increase from the current share price, occurred on May 08, 2023.
- The 52-week low stock price for CERT is $11.81, indicating a -32.90% decrease from the current share price, occurred on November 01, 2023.
- The closing price of Certara Inc (CERT) stock in the beginning of 2023 was $28.73. The stock closed the year at $16.07, a loss of over -44.07% for the year.
The table below shows more information about CERT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $17.94 | $17.45 | $0.49 | 348,493.0 | -0.06% |
| May 02, 2024 | $17.76 | $17.13 | $0.63 | 407,477.0 | +1.79% |
| May 01, 2024 | $17.91 | $16.87 | $1.04 | 596,616.0 | +1.11% |
| Apr 30, 2024 | $17.34 | $16.85 | $0.49 | 435,004.0 | +0.18% |
| Apr 29, 2024 | $17.15 | $16.62 | $0.53 | 401,419.0 | +3.08% |
| Apr 26, 2024 | $16.78 | $16.21 | $0.57 | 315,345.0 | +1.66% |
| Apr 25, 2024 | $16.41 | $16.00 | $0.41 | 343,910.0 | -0.91% |
| Apr 24, 2024 | $16.74 | $16.32 | $0.424 | 406,961.0 | -1.67% |
| Apr 23, 2024 | $16.91 | $16.19 | $0.72 | 495,216.0 | +3.53% |
| Apr 22, 2024 | $16.40 | $15.78 | $0.62 | 565,689.0 | +1.44% |
| Apr 19, 2024 | $16.34 | $15.83 | $0.515 | 595,404.0 | -1.73% |
| Apr 18, 2024 | $16.97 | $16.19 | $0.78 | 478,721.0 | -4.37% |
| Apr 17, 2024 | $17.34 | $16.94 | $0.3979 | 272,808.0 | -0.70% |
| Apr 16, 2024 | $17.40 | $17.06 | $0.34 | 354,862.0 | -2.12% |
| Apr 15, 2024 | $17.80 | $17.28 | $0.52 | 520,013.0 | -1.30% |
| Apr 12, 2024 | $18.38 | $17.62 | $0.755 | 640,064.0 | -4.20% |
| Apr 11, 2024 | $18.68 | $18.20 | $0.48 | 283,881.0 | -0.08% |
| Apr 10, 2024 | $18.61 | $18.05 | $0.56 | 565,649.0 | -0.27% |
| Apr 09, 2024 | $19.18 | $18.43 | $0.7492 | 507,807.0 | -2.27% |
| Apr 08, 2024 | $19.02 | $18.19 | $0.83 | 499,556.0 | +4.35% |
| Apr 05, 2024 | $18.18 | $17.46 | $0.72 | 425,101.0 | +2.25% |
Certara Inc Stock (CERT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Certara Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CERT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Certara Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Certara Inc Stock (CERT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $17.94 | $16.87 | $1.07 | 1,701,079.0 | +2.86% |
| Apr, 2024 | $19.18 | $15.78 | $3.40 | 11,384,882.0 | -4.31% |
| Mar, 2024 | $19.87 | $16.20 | $3.67 | 11,389,321.0 | +5.92% |
| Feb, 2024 | $18.45 | $15.81 | $2.64 | 9,729,808.0 | +4.46% |
| Jan, 2024 | $17.57 | $15.32 | $2.25 | 11,321,708.0 | -8.13% |
Certara Inc Stock (CERT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.54 | $14.12 | $4.42 | 13,825,922.0 | +22.07% |
| Nov, 2023 | $15.22 | $11.81 | $3.41 | 14,045,526.0 | +18.21% |
| Oct, 2023 | $14.66 | $12.04 | $2.62 | 14,105,434.0 | -16.16% |
| Sep, 2023 | $16.70 | $13.78 | $2.92 | 14,054,388.0 | -10.02% |
| Aug, 2023 | $19.36 | $14.71 | $4.65 | 16,778,063.0 | -17.00% |
| Jul, 2023 | $19.79 | $17.82 | $1.97 | 14,642,024.0 | +6.92% |
| Jun, 2023 | $22.65 | $16.54 | $6.11 | 31,937,174.0 | -12.37% |
| May, 2023 | $24.64 | $19.63 | $5.01 | 25,576,903.0 | -14.03% |
| Apr, 2023 | $24.96 | $22.09 | $2.88 | 19,369,221.0 | +0.25% |
| Mar, 2023 | $24.83 | $18.20 | $6.63 | 58,310,562.0 | +33.06% |
| Feb, 2023 | $20.49 | $17.80 | $2.69 | 9,285,052.0 | -6.60% |
| Jan, 2023 | $19.42 | $15.34 | $4.08 | 13,199,187.0 | +20.72% |
Certara Inc Stock (CERT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $18.47 | $15.58 | $2.89 | 13,835,151.0 | -5.36% |
| Nov, 2022 | $17.11 | $10.60 | $6.51 | 20,748,312.0 | +38.84% |
| Oct, 2022 | $14.32 | $10.88 | $3.44 | 13,250,480.0 | -7.91% |
| Sep, 2022 | $16.67 | $12.58 | $4.09 | 16,310,065.0 | -15.25% |
| Aug, 2022 | $24.66 | $15.49 | $9.17 | 25,169,597.0 | -31.84% |
| Jul, 2022 | $23.04 | $20.70 | $2.34 | 8,938,466.0 | +7.13% |
| Jun, 2022 | $23.11 | $16.82 | $6.28 | 11,493,541.0 | +5.61% |
| May, 2022 | $21.28 | $16.18 | $5.11 | 11,972,599.0 | +10.74% |
| Apr, 2022 | $22.64 | $18.01 | $4.63 | 8,711,571.0 | -14.57% |
| Mar, 2022 | $25.72 | $17.70 | $8.02 | 19,684,631.0 | -15.23% |
| Feb, 2022 | $28.62 | $20.73 | $7.89 | 9,588,515.0 | -5.20% |
| Jan, 2022 | $29.04 | $23.49 | $5.55 | 14,864,662.0 | -5.95% |
1.09%
4.53%
Cap:
|
Volume (24h):