Get the Stockscreener App
14.42
1.19%
0.17
Pre-market:
14.28
-0.14
-0.97%
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 24, 2025, is $14.42.
- Certara Inc all-time high stock price is $45.48, occurred on November 04, 2021.
- The lowest Certara Inc stock price recorded was $8.635 on April 09, 2025. Since then, Certara Inc's stock price has risen over 66.99% to $14.42 now.
- The 52-week high stock price for CERT is $17.94, representing a 24.41% increase from the current share price, occurred on May 03, 2024.
- The 52-week low stock price for CERT is $8.635, indicating a -40.12% decrease from the current share price, occurred on April 09, 2025.
- 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 24, 2025 | $14.72 | $14.26 | $0.465 | 1,604,076.0 | +1.19% |
| Apr 23, 2025 | $15.38 | $14.16 | $1.22 | 2,505,167.0 | -1.38% |
| Apr 22, 2025 | $14.62 | $14.09 | $0.53 | 2,028,426.0 | -0.14% |
| Apr 21, 2025 | $14.67 | $13.85 | $0.82 | 2,207,232.0 | +2.26% |
| Apr 17, 2025 | $14.17 | $13.43 | $0.74 | 2,113,223.0 | +4.58% |
| Apr 16, 2025 | $14.16 | $13.35 | $0.815 | 2,834,322.0 | -2.52% |
| Apr 15, 2025 | $14.35 | $13.61 | $0.74 | 2,664,362.0 | -3.61% |
| Apr 14, 2025 | $14.48 | $13.27 | $1.21 | 6,096,870.0 | +11.54% |
| Apr 11, 2025 | $13.18 | $11.44 | $1.74 | 9,662,764.0 | +22.84% |
| Apr 10, 2025 | $10.61 | $8.72 | $1.89 | 3,625,226.0 | +8.02% |
| Apr 09, 2025 | $9.91 | $8.63 | $1.28 | 2,041,059.0 | +7.51% |
| Apr 08, 2025 | $9.85 | $8.94 | $0.91 | 1,734,953.0 | -3.42% |
| Apr 07, 2025 | $9.92 | $8.72 | $1.20 | 2,620,850.0 | -1.88% |
| Apr 04, 2025 | $9.72 | $9.21 | $0.51 | 3,371,361.0 | -2.35% |
| 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% |
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 | $15.38 | $8.63 | $6.75 | 53,758,854.0 | +45.66% |
| 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% |
2.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):