Get the Stockscreener App
9.78
4.40%
-0.45
Pre-market:
10.24
0.46
+4.70%
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 April 03, 2025, is $9.78.
- 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 3.93% to $9.78 now.
- The 52-week high stock price for CERT is $19.18, representing a 96.11% increase from the current share price, occurred on April 09, 2024.
- The 52-week low stock price for CERT is $9.41, indicating a -3.78% 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 |
|---|---|---|---|---|---|
| Apr 03, 2025 | $10.03 | $9.44 | $0.59 | 3,404,306.0 | -4.40% |
| Apr 02, 2025 | $10.31 | $9.73 | $0.58 | 1,888,581.0 | +3.65% |
| Apr 01, 2025 | $9.97 | $9.56 | $0.41 | 1,752,000.0 | -0.30% |
| Mar 31, 2025 | $10.10 | $9.53 | $0.57 | 1,579,830.0 | -0.10% |
| Mar 28, 2025 | $10.12 | $9.66 | $0.455 | 957,466.0 | -2.08% |
| Mar 27, 2025 | $10.22 | $9.92 | $0.30 | 1,068,474.0 | -0.30% |
| Mar 26, 2025 | $10.52 | $10.07 | $0.45 | 860,535.0 | -1.65% |
| Mar 25, 2025 | $10.89 | $10.25 | $0.64 | 898,631.0 | -4.27% |
| Mar 24, 2025 | $11.12 | $10.59 | $0.53 | 934,776.0 | +0.47% |
| Mar 21, 2025 | $10.76 | $10.21 | $0.545 | 1,671,698.0 | +1.23% |
| Mar 20, 2025 | $10.77 | $10.54 | $0.235 | 881,396.0 | -0.84% |
| Mar 19, 2025 | $11.15 | $10.60 | $0.55 | 1,336,797.0 | -1.02% |
| Mar 18, 2025 | $11.11 | $10.56 | $0.55 | 1,296,285.0 | -2.17% |
| Mar 17, 2025 | $11.39 | $10.79 | $0.60 | 1,457,817.0 | +1.10% |
| Mar 14, 2025 | $10.95 | $10.45 | $0.50 | 1,324,041.0 | +4.70% |
| Mar 13, 2025 | $11.02 | $10.40 | $0.62 | 1,087,660.0 | -5.27% |
| Mar 12, 2025 | $11.24 | $10.82 | $0.42 | 1,100,170.0 | +1.01% |
| Mar 11, 2025 | $11.30 | $10.79 | $0.51 | 1,273,499.0 | -3.28% |
| Mar 10, 2025 | $11.70 | $11.26 | $0.44 | 1,875,895.0 | -3.92% |
| Mar 07, 2025 | $11.95 | $11.13 | $0.82 | 1,361,940.0 | +0.95% |
| Mar 06, 2025 | $12.04 | $11.45 | $0.595 | 1,666,651.0 | -2.43% |
| Mar 05, 2025 | $12.09 | $11.76 | $0.33 | 1,078,973.0 | +0.51% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $10.31 | $9.44 | $0.87 | 10,449,193.0 | -1.21% |
| Mar, 2025 | $12.22 | $9.53 | $2.70 | 25,999,092.0 | -17.36% |
| Feb, 2025 | $15.69 | $11.59 | $4.10 | 26,101,796.0 | -15.81% |
| Jan, 2025 | $14.39 | $10.46 | $3.93 | 24,194,186.0 | +33.62% |
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% |
6.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):