Get the Stockscreener App
10.74
2.10%
-0.23
Pre-market:
10.97
0.23
+2.14%
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 January 14, 2025, is $10.74.
- Certara Inc all-time high stock price is $45.48, occurred on November 04, 2021.
- The lowest Certara Inc stock price recorded was $9.41 on November 21, 2024. Since then, Certara Inc's stock price has risen over 14.13% to $10.74 now.
- The 52-week high stock price for CERT is $19.87, representing a 85.01% increase from the current share price, occurred on March 08, 2024.
- The 52-week low stock price for CERT is $9.41, indicating a -12.38% decrease from the current share price, occurred on November 21, 2024.
- The closing price of Certara Inc (CERT) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jan 14, 2025 | $11.14 | $10.47 | $0.67 | 859,456.0 | -2.10% |
| Jan 13, 2025 | $11.12 | $10.46 | $0.66 | 820,239.0 | +3.39% |
| Jan 10, 2025 | $10.86 | $10.56 | $0.30 | 817,383.0 | -3.72% |
| Jan 08, 2025 | $11.16 | $10.66 | $0.50 | 705,842.0 | -1.87% |
| Jan 07, 2025 | $11.62 | $11.16 | $0.465 | 729,770.0 | -0.88% |
| Jan 06, 2025 | $11.76 | $11.20 | $0.56 | 1,010,689.0 | +1.07% |
| Jan 03, 2025 | $11.37 | $10.54 | $0.83 | 1,249,664.0 | +5.16% |
| Jan 02, 2025 | $11.05 | $10.54 | $0.51 | 682,816.0 | +0.09% |
| Dec 31, 2024 | $10.95 | $10.54 | $0.41 | 1,204,730.0 | +1.04% |
| Dec 30, 2024 | $10.64 | $10.30 | $0.345 | 705,926.0 | -1.40% |
| Dec 27, 2024 | $10.95 | $10.51 | $0.44 | 881,356.0 | -1.47% |
| Dec 26, 2024 | $11.00 | $10.59 | $0.41 | 591,600.0 | +1.40% |
| Dec 24, 2024 | $10.83 | $10.61 | $0.22 | 205,790.0 | -0.37% |
| Dec 23, 2024 | $10.85 | $10.50 | $0.35 | 974,832.0 | +0.28% |
| Dec 20, 2024 | $11.05 | $10.51 | $0.54 | 2,490,679.0 | +1.52% |
| Dec 19, 2024 | $11.09 | $10.31 | $0.7776 | 1,173,406.0 | -3.39% |
| Dec 18, 2024 | $11.62 | $10.81 | $0.81 | 899,928.0 | -4.21% |
| Dec 17, 2024 | $11.77 | $11.15 | $0.62 | 846,472.0 | -1.47% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $11.76 | $10.46 | $1.30 | 7,735,315.0 | +0.85% |
Certara Inc Stock (CERT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.83 | $10.30 | $1.53 | 27,225,332.0 | -5.98% |
| Nov, 2024 | $11.43 | $9.41 | $2.02 | 21,048,505.0 | +9.90% |
| Oct, 2024 | $11.84 | $9.99 | $1.85 | 25,394,494.0 | -12.89% |
| Sep, 2024 | $12.37 | $10.35 | $2.02 | 34,072,227.0 | -4.41% |
| Aug, 2024 | $15.95 | $11.70 | $4.25 | 20,264,466.0 | -21.52% |
| Jul, 2024 | $16.93 | $13.43 | $3.50 | 12,417,952.0 | +12.71% |
| Jun, 2024 | $17.75 | $13.04 | $4.71 | 14,519,949.0 | -18.29% |
| May, 2024 | $17.94 | $15.64 | $2.30 | 11,305,255.0 | -0.94% |
| 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% |
15.30%
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):