5 DAY PERFORMANCE
-3.41%
1 MONTH PERFORMANCE
-17.06%
3 MONTH PERFORMANCE
-3.25%
6 MONTH PERFORMANCE
+5.69%
YEAR-TO-DATE PERFORMANCE
+6.38%
1 YEAR PERFORMANCE
-39.86%
Certara, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.08 | $11.01 (-0.63%) | $11.24 | $10.82 | 1.10 M | $1.75 B |
| 03/11/2025 | $11.24 | $10.90 (-3.02%) | $11.30 | $10.79 | 1.28 M | $1.75 B |
| 03/10/2025 | $11.55 | $11.27 (-2.42%) | $11.70 | $11.26 | 1.89 M | $1.81 B |
| 03/07/2025 | $11.58 | $11.73 (1.3%) | $11.95 | $11.13 | 1.39 M | $1.88 B |
| 03/06/2025 | $11.62 | $11.62 (0%) | $12.05 | $11.45 | 1.68 M | $1.86 B |
| 03/05/2025 | $12.04 | $11.91 (-1.08%) | $12.09 | $11.76 | 1.09 M | $1.91 B |
| 03/04/2025 | $11.59 | $11.85 (2.24%) | $12.27 | $11.52 | 1.43 M | $1.90 B |
| 03/03/2025 | $12.06 | $11.94 (-1%) | $12.23 | $11.72 | 1.91 M | $1.92 B |
| 02/28/2025 | $12.21 | $11.98 (-1.88%) | $12.24 | $11.59 | 1.96 M | $1.92 B |
| 02/27/2025 | $13.08 | $12.40 (-5.2%) | $13.27 | $11.79 | 2.15 M | $1.99 B |
| 02/26/2025 | $12.41 | $12.33 (-0.64%) | $12.76 | $12.25 | 1.22 M | $1.98 B |
| 02/25/2025 | $12.60 | $12.38 (-1.75%) | $12.75 | $12.22 | 1.58 M | $1.99 B |
| 02/24/2025 | $13.03 | $12.55 (-3.68%) | $13.18 | $12.47 | 1.32 M | $2.01 B |
| 02/21/2025 | $13.56 | $13.17 (-2.88%) | $13.73 | $13.10 | 1.02 M | $2.12 B |
| 02/20/2025 | $14.03 | $13.55 (-3.42%) | $14.13 | $13.43 | 1.46 M | $2.18 B |
| 02/19/2025 | $13.96 | $14.03 (0.5%) | $14.40 | $13.85 | 1.65 M | $2.25 B |
| 02/18/2025 | $14.84 | $14.03 (-5.46%) | $14.92 | $13.98 | 1.12 M | $2.25 B |
| 02/14/2025 | $15.18 | $14.19 (-6.52%) | $15.69 | $14.17 | 2.08 M | $2.28 B |
| 02/13/2025 | $13.78 | $14.25 (3.41%) | $14.27 | $13.62 | 877,100 | $2.29 B |
| 02/12/2025 | $13.57 | $13.66 (0.66%) | $14.04 | $13.54 | 713,339 | $2.19 B |
| 02/11/2025 | $13.82 | $13.86 (0.29%) | $14.23 | $13.78 | 991,900 | $2.23 B |
| 02/10/2025 | $13.91 | $14.00 (0.65%) | $14.03 | $13.39 | 1.29 M | $2.25 B |
| 02/07/2025 | $13.61 | $13.61 (0%) | $13.91 | $13.44 | 915,529 | $2.19 B |
| 02/06/2025 | $14.13 | $13.61 (-3.68%) | $14.28 | $13.38 | 1.21 M | $2.19 B |
| 02/05/2025 | $13.93 | $14.11 (1.29%) | $14.34 | $13.85 | 2.35 M | $2.27 B |
| 02/04/2025 | $13.92 | $13.86 (-0.43%) | $14.39 | $13.79 | 1.26 M | $2.23 B |
| 02/03/2025 | $13.83 | $13.98 (1.08%) | $14.48 | $13.73 | 1.34 M | $2.25 B |
| 01/31/2025 | $14.06 | $14.23 (1.21%) | $14.25 | $13.91 | 1.18 M | $2.29 B |
| 01/30/2025 | $13.89 | $14.00 (0.79%) | $14.39 | $13.85 | 1.67 M | $2.25 B |
| 01/29/2025 | $13.85 | $13.89 (0.29%) | $13.98 | $13.52 | 1.86 M | $2.23 B |
| 01/28/2025 | $13.39 | $13.87 (3.58%) | $13.90 | $13.24 | 1.42 M | $2.23 B |
| 01/27/2025 | $13.27 | $13.40 (0.98%) | $13.64 | $13.19 | 1.61 M | $2.15 B |
| 01/24/2025 | $13.36 | $13.26 (-0.75%) | $13.60 | $13.21 | 1.66 M | $2.13 B |
| 01/23/2025 | $12.88 | $13.21 (2.56%) | $13.23 | $12.43 | 1.36 M | $2.12 B |
| 01/22/2025 | $12.59 | $12.99 (3.18%) | $13.68 | $12.52 | 1.63 M | $2.09 B |
| 01/21/2025 | $11.87 | $12.61 (6.23%) | $12.68 | $11.78 | 1.48 M | $2.03 B |
| 01/17/2025 | $11.82 | $11.66 (-1.35%) | $11.95 | $11.64 | 912,526 | $1.87 B |
| 01/16/2025 | $12.09 | $11.76 (-2.73%) | $12.21 | $11.52 | 1.13 M | $1.89 B |
| 01/15/2025 | $11.28 | $11.96 (6.03%) | $12.19 | $10.96 | 1.77 M | $1.92 B |
| 01/14/2025 | $10.99 | $10.74 (-2.27%) | $11.14 | $10.47 | 923,100 | $1.73 B |
| 01/13/2025 | $10.59 | $10.97 (3.59%) | $11.12 | $10.46 | 823,411 | $1.76 B |
| 01/10/2025 | $10.82 | $10.61 (-1.94%) | $10.86 | $10.56 | 819,336 | $1.70 B |
| 01/08/2025 | $11.10 | $11.02 (-0.72%) | $11.16 | $10.66 | 716,602 | $1.77 B |
| 01/07/2025 | $11.33 | $11.23 (-0.88%) | $11.63 | $11.16 | 757,045 | $1.80 B |
| 01/06/2025 | $11.30 | $11.33 (0.27%) | $11.76 | $11.20 | 1.07 M | $1.82 B |
| 01/03/2025 | $10.71 | $11.21 (4.67%) | $11.37 | $10.54 | 1.25 M | $1.80 B |
| 01/02/2025 | $10.78 | $10.66 (-1.11%) | $11.05 | $10.54 | 704,000 | $1.71 B |
| 12/31/2024 | $10.56 | $10.65 (0.85%) | $10.95 | $10.54 | 1.22 M | $1.71 B |
| 12/30/2024 | $10.58 | $10.54 (-0.38%) | $10.65 | $10.30 | 716,030 | $1.69 B |
| 12/27/2024 | $10.80 | $10.69 (-1.02%) | $10.95 | $10.51 | 882,162 | $1.72 B |
| 12/26/2024 | $10.59 | $10.85 (2.46%) | $11.00 | $10.59 | 592,509 | $1.74 B |
| 12/24/2024 | $10.70 | $10.70 (0%) | $10.83 | $10.61 | 206,222 | $1.72 B |
| 12/23/2024 | $10.71 | $10.74 (0.28%) | $10.85 | $10.50 | 977,234 | $1.73 B |
| 12/20/2024 | $10.54 | $10.71 (1.61%) | $11.05 | $10.51 | 3.24 M | $1.72 B |
| 12/19/2024 | $10.95 | $10.55 (-3.65%) | $11.09 | $10.31 | 1.19 M | $1.69 B |
| 12/18/2024 | $11.47 | $10.92 (-4.8%) | $11.62 | $10.81 | 1.02 M | $1.75 B |
| 12/17/2024 | $11.51 | $11.40 (-0.96%) | $11.77 | $11.15 | 876,083 | $1.83 B |
| 12/16/2024 | $11.37 | $11.57 (1.76%) | $11.75 | $11.24 | 1.59 M | $1.86 B |
| 12/13/2024 | $11.62 | $11.47 (-1.29%) | $11.83 | $11.29 | 1.83 M | $1.84 B |
| 12/12/2024 | $11.30 | $11.71 (3.63%) | $11.79 | $11.21 | 870,239 | $1.88 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
