Certara Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	10.75	11.26	10.61	11.17	11.17	3.91%	1,141,949
Aug 12, 2025	10.50	10.87	10.40	10.75	10.75	2.67%	1,281,753
Aug 11, 2025	10.93	10.99	10.38	10.47	10.47	-4.30%	1,920,474
Aug 8, 2025	11.25	11.38	10.86	10.94	10.94	-2.84%	1,501,745
Aug 7, 2025	10.20	11.62	10.20	11.26	11.26	18.15%	3,476,374
Aug 6, 2025	9.81	9.82	9.47	9.53	9.53	-3.35%	1,378,817
Aug 5, 2025	9.96	10.01	9.79	9.86	9.86	-0.80%	1,021,982
Aug 4, 2025	9.90	9.99	9.65	9.94	9.94	4.19%	1,352,965
Aug 1, 2025	9.69	9.72	9.36	9.54	9.54	-3.05%	1,930,976
Jul 31, 2025	10.14	10.25	9.72	9.84	9.84	-3.81%	1,802,034
Jul 30, 2025	10.68	10.73	10.16	10.23	10.23	-3.85%	1,386,667
Jul 29, 2025	11.08	11.08	10.59	10.64	10.64	-3.88%	1,338,514
Jul 28, 2025	11.08	11.22	10.99	11.07	11.07	-0.18%	1,116,985
Jul 25, 2025	11.03	11.24	10.92	11.09	11.09	1.00%	1,152,145
Jul 24, 2025	10.73	11.32	10.73	10.98	10.98	1.67%	1,725,219
Jul 23, 2025	10.70	10.92	10.54	10.80	10.80	1.69%	1,133,763
Jul 22, 2025	10.25	10.80	10.18	10.62	10.62	4.73%	1,907,222
Jul 21, 2025	10.27	10.50	10.12	10.14	10.14	0.40%	1,632,998
Jul 18, 2025	10.57	10.69	10.08	10.10	10.10	-4.17%	1,216,017
Jul 17, 2025	10.34	10.68	10.26	10.54	10.54	1.25%	1,882,600
Jul 16, 2025	10.42	10.59	10.36	10.41	10.41	-	1,833,315
Jul 15, 2025	11.15	11.15	10.32	10.41	10.41	-6.55%	2,439,203
Jul 14, 2025	11.03	11.16	10.61	11.14	11.14	0.45%	3,241,814
Jul 11, 2025	11.33	11.38	11.08	11.09	11.09	-3.57%	875,786
Jul 10, 2025	11.21	11.71	11.21	11.50	11.50	0.26%	1,172,048
Jul 9, 2025	11.42	11.54	11.19	11.47	11.47	0.61%	1,024,328
Jul 8, 2025	10.94	11.45	10.90	11.40	11.40	4.30%	1,502,906
Jul 7, 2025	11.21	11.25	10.83	10.93	10.93	-3.53%	1,335,999
Jul 3, 2025	11.49	11.50	11.19	11.33	11.33	-1.39%	1,281,456
Jul 2, 2025	11.47	11.60	11.14	11.49	11.49	-0.26%	1,385,411
Jul 1, 2025	11.60	11.98	11.47	11.52	11.52	-1.54%	2,285,719
Jun 30, 2025	11.48	11.86	11.30	11.70	11.70	2.81%	2,954,364
Jun 27, 2025	11.50	11.66	11.27	11.38	11.38	-0.35%	2,205,543
Jun 26, 2025	10.91	11.45	10.80	11.42	11.42	5.16%	1,716,965
Jun 25, 2025	10.72	11.05	10.61	10.86	10.86	1.59%	1,583,657
Jun 24, 2025	10.61	10.76	10.43	10.69	10.69	2.20%	1,507,406
Jun 23, 2025	10.43	10.60	10.23	10.46	10.46	-0.76%	1,556,264
Jun 20, 2025	10.65	10.69	10.42	10.54	10.54	-0.28%	2,142,799
Jun 18, 2025	10.55	10.69	10.41	10.57	10.57	-	2,500,818
Jun 17, 2025	10.77	10.94	10.51	10.57	10.57	-1.77%	2,171,681
Jun 16, 2025	11.04	11.06	10.40	10.76	10.76	-2.27%	3,180,198
Jun 13, 2025	10.90	11.12	10.71	11.01	11.01	-1.52%	2,350,254
Jun 12, 2025	12.00	12.03	10.81	11.18	11.18	-8.21%	4,376,667
Jun 11, 2025	12.04	12.41	11.99	12.18	12.18	1.58%	2,524,578
Jun 10, 2025	11.82	12.33	11.81	11.99	11.99	1.87%	1,235,625
Jun 9, 2025	11.92	12.02	11.74	11.77	11.77	0.09%	1,263,785
Jun 6, 2025	11.80	11.90	11.63	11.76	11.76	0.51%	1,355,029
Jun 5, 2025	11.94	12.21	11.70	11.70	11.70	-2.09%	1,329,361
Jun 4, 2025	11.48	12.13	11.36	11.95	11.95	4.28%	1,460,201
Jun 3, 2025	11.45	11.58	10.75	11.46	11.46	4.18%	1,582,456