Certara, Inc. (CERT)
NASDAQ: CERT · Real-Time Price · USD
9.22
-0.35 (-3.66%)
Dec 5, 2025, 4:00 PM EST - Market closed
Certara Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.56 | 9.61 | 9.14 | 9.22 | 9.22 | -3.66% | 1,761,027 |
| Dec 4, 2025 | 9.68 | 9.72 | 9.42 | 9.57 | 9.57 | -1.14% | 1,458,573 |
| Dec 3, 2025 | 9.24 | 9.71 | 9.21 | 9.68 | 9.68 | 4.42% | 1,156,087 |
| Dec 2, 2025 | 8.87 | 9.44 | 8.86 | 9.27 | 9.27 | 4.75% | 2,378,457 |
| Dec 1, 2025 | 8.97 | 9.08 | 8.75 | 8.85 | 8.85 | -3.38% | 1,505,151 |
| Nov 28, 2025 | 9.14 | 9.19 | 9.01 | 9.16 | 9.16 | 0.22% | 584,288 |
| Nov 26, 2025 | 9.12 | 9.28 | 9.01 | 9.14 | 9.14 | 0.22% | 1,925,010 |
| Nov 25, 2025 | 8.81 | 9.19 | 8.67 | 9.12 | 9.12 | 2.93% | 1,541,763 |
| Nov 24, 2025 | 8.69 | 8.90 | 8.59 | 8.86 | 8.86 | 2.55% | 5,070,619 |
| Nov 21, 2025 | 8.13 | 8.73 | 8.10 | 8.64 | 8.64 | 7.60% | 2,362,798 |
| Nov 20, 2025 | 8.36 | 8.44 | 8.03 | 8.03 | 8.03 | -3.14% | 1,844,148 |
| Nov 19, 2025 | 8.13 | 8.35 | 8.06 | 8.29 | 8.29 | 1.97% | 2,244,468 |
| Nov 18, 2025 | 8.06 | 8.28 | 8.05 | 8.13 | 8.13 | -0.49% | 2,307,670 |
| Nov 17, 2025 | 8.21 | 8.32 | 8.12 | 8.17 | 8.17 | -1.92% | 2,252,476 |
| Nov 14, 2025 | 8.23 | 8.45 | 8.18 | 8.33 | 8.33 | -0.95% | 2,752,993 |
| Nov 13, 2025 | 8.26 | 8.91 | 8.14 | 8.41 | 8.41 | 1.57% | 2,466,986 |
| Nov 12, 2025 | 8.63 | 8.76 | 8.25 | 8.28 | 8.28 | -3.50% | 2,770,160 |
| Nov 11, 2025 | 8.57 | 8.62 | 8.13 | 8.58 | 8.58 | -0.46% | 3,173,985 |
| Nov 10, 2025 | 9.08 | 9.08 | 8.40 | 8.62 | 8.62 | -0.58% | 7,076,664 |
| Nov 7, 2025 | 11.06 | 11.12 | 8.47 | 8.67 | 8.67 | -23.07% | 9,117,377 |
| Nov 6, 2025 | 11.51 | 11.71 | 11.15 | 11.27 | 11.27 | -2.59% | 2,542,392 |
| Nov 5, 2025 | 11.55 | 11.68 | 11.42 | 11.57 | 11.57 | 0.17% | 1,401,351 |
| Nov 4, 2025 | 11.45 | 11.88 | 11.41 | 11.55 | 11.55 | -1.28% | 1,141,127 |
| Nov 3, 2025 | 11.46 | 11.78 | 11.40 | 11.70 | 11.70 | 0.60% | 1,456,300 |
| Oct 31, 2025 | 11.42 | 11.66 | 11.38 | 11.63 | 11.63 | 2.38% | 1,419,066 |
| Oct 30, 2025 | 11.66 | 11.66 | 11.31 | 11.36 | 11.36 | -1.90% | 1,708,402 |
| Oct 29, 2025 | 12.13 | 12.29 | 11.47 | 11.58 | 11.58 | -4.53% | 1,583,042 |
| Oct 28, 2025 | 12.49 | 12.62 | 11.97 | 12.13 | 12.13 | -3.04% | 1,351,321 |
| Oct 27, 2025 | 12.67 | 12.94 | 12.43 | 12.51 | 12.51 | -1.18% | 1,181,753 |
| Oct 24, 2025 | 12.73 | 12.80 | 12.51 | 12.66 | 12.66 | 1.28% | 1,006,626 |
| Oct 23, 2025 | 12.62 | 12.83 | 12.40 | 12.50 | 12.50 | -1.73% | 1,475,343 |
| Oct 22, 2025 | 12.33 | 12.73 | 12.23 | 12.72 | 12.72 | 3.67% | 1,826,291 |
| Oct 21, 2025 | 12.30 | 12.49 | 12.03 | 12.27 | 12.27 | -0.32% | 1,196,393 |
| Oct 20, 2025 | 12.06 | 12.51 | 12.06 | 12.31 | 12.31 | 2.84% | 1,077,424 |
| Oct 17, 2025 | 12.34 | 12.63 | 11.64 | 11.97 | 11.97 | -5.45% | 2,404,177 |
| Oct 16, 2025 | 11.97 | 12.85 | 11.97 | 12.66 | 12.66 | 5.76% | 2,008,881 |
| Oct 15, 2025 | 12.07 | 12.46 | 11.82 | 11.97 | 11.97 | 0.59% | 1,909,316 |
| Oct 14, 2025 | 12.04 | 12.23 | 11.89 | 11.90 | 11.90 | -2.86% | 2,220,133 |
| Oct 13, 2025 | 11.89 | 12.37 | 11.85 | 12.25 | 12.25 | 3.29% | 1,202,426 |
| Oct 10, 2025 | 12.98 | 13.11 | 11.85 | 11.86 | 11.86 | -8.35% | 1,980,883 |
| Oct 9, 2025 | 13.05 | 13.12 | 12.79 | 12.94 | 12.94 | -0.46% | 1,505,285 |
| Oct 8, 2025 | 13.23 | 13.30 | 12.85 | 13.00 | 13.00 | 0.54% | 1,500,021 |
| Oct 7, 2025 | 13.52 | 13.52 | 12.72 | 12.93 | 12.93 | -3.87% | 1,618,683 |
| Oct 6, 2025 | 13.06 | 13.69 | 13.02 | 13.45 | 13.45 | 2.91% | 1,932,766 |
| Oct 3, 2025 | 13.68 | 13.88 | 13.01 | 13.07 | 13.07 | -3.90% | 2,138,667 |
| Oct 2, 2025 | 13.48 | 13.77 | 13.31 | 13.60 | 13.60 | 1.72% | 2,126,828 |
| Oct 1, 2025 | 12.19 | 13.64 | 12.19 | 13.37 | 13.37 | 9.41% | 3,281,199 |
| Sep 30, 2025 | 12.16 | 12.32 | 11.85 | 12.22 | 12.22 | 0.33% | 1,382,770 |
| Sep 29, 2025 | 12.02 | 12.38 | 11.97 | 12.18 | 12.18 | 3.22% | 2,131,188 |
| Sep 26, 2025 | 11.57 | 11.82 | 11.50 | 11.80 | 11.80 | 2.21% | 1,381,095 |