Get the Stockscreener App
11.28
3.30%
0.36
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 September 12, 2025, is $11.28.
- 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 30.63% to $11.28 now.
- The 52-week high stock price for CERT is $15.69, representing a 39.10% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for CERT is $8.635, indicating a -23.45% 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $11.33 | $10.80 | $0.53 | 2,057,903.0 | +3.30% |
| Sep 11, 2025 | $10.93 | $10.33 | $0.60 | 1,876,467.0 | +6.54% |
| Sep 10, 2025 | $10.94 | $10.23 | $0.71 | 1,973,923.0 | -6.48% |
| Sep 09, 2025 | $11.09 | $10.72 | $0.37 | 2,220,461.0 | +2.43% |
| Sep 08, 2025 | $10.76 | $10.22 | $0.54 | 1,623,456.0 | +1.71% |
| Sep 05, 2025 | $10.75 | $10.50 | $0.25 | 1,178,706.0 | -0.57% |
| Sep 04, 2025 | $10.59 | $10.32 | $0.27 | 1,458,470.0 | +0.76% |
| Sep 03, 2025 | $10.84 | $10.39 | $0.45 | 1,172,020.0 | -1.50% |
| Sep 02, 2025 | $10.77 | $10.40 | $0.365 | 1,406,856.0 | -1.66% |
| Aug 29, 2025 | $11.02 | $10.78 | $0.2466 | 817,541.0 | -0.28% |
| Aug 28, 2025 | $11.02 | $10.79 | $0.23 | 892,287.0 | -0.91% |
| Aug 27, 2025 | $11.16 | $10.80 | $0.355 | 1,048,055.0 | +0.92% |
| Aug 26, 2025 | $10.92 | $10.70 | $0.2196 | 966,730.0 | +0.56% |
| Aug 25, 2025 | $11.42 | $10.76 | $0.66 | 1,198,155.0 | -5.75% |
| Aug 22, 2025 | $11.55 | $10.84 | $0.7083 | 1,182,488.0 | +6.50% |
| Aug 21, 2025 | $10.93 | $10.59 | $0.345 | 670,640.0 | +0.75% |
| Aug 20, 2025 | $10.96 | $10.60 | $0.365 | 959,542.0 | -2.99% |
| Aug 19, 2025 | $11.27 | $10.90 | $0.37 | 1,403,963.0 | -1.43% |
| Aug 18, 2025 | $11.34 | $10.93 | $0.415 | 1,283,607.0 | +1.45% |
| Aug 15, 2025 | $11.23 | $10.91 | $0.32 | 1,167,537.0 | +0.46% |
| Aug 14, 2025 | $11.04 | $10.79 | $0.25 | 857,156.0 | -1.79% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $11.33 | $10.22 | $1.11 | 17,026,165.0 | +4.06% |
| Aug, 2025 | $11.62 | $9.36 | $2.26 | 27,274,499.0 | +10.16% |
| Jul, 2025 | $11.98 | $9.72 | $2.26 | 33,787,017.0 | -15.90% |
| Jun, 2025 | $12.41 | $10.23 | $2.18 | 40,393,379.0 | +2.99% |
| May, 2025 | $13.94 | $11.00 | $2.94 | 37,354,999.0 | -18.04% |
| Apr, 2025 | $15.38 | $8.63 | $6.75 | 59,018,292.0 | +40.00% |
| 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% |
0.78%
0.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):