Get the Stockscreener App
11.70
0.60%
0.07
After Hours:
11.70
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 November 03, 2025, is $11.70.
- 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 35.50% to $11.70 now.
- The 52-week high stock price for CERT is $15.69, representing a 34.10% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for CERT is $8.635, indicating a -26.20% 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $11.78 | $11.40 | $0.38 | 1,456,290.0 | +0.60% |
| Oct 31, 2025 | $11.65 | $11.38 | $0.275 | 1,418,825.0 | +2.38% |
| Oct 30, 2025 | $11.66 | $11.30 | $0.355 | 1,708,059.0 | -1.90% |
| Oct 29, 2025 | $12.29 | $11.46 | $0.825 | 1,408,178.0 | -4.53% |
| Oct 28, 2025 | $12.62 | $11.96 | $0.65 | 1,351,316.0 | -3.04% |
| Oct 27, 2025 | $12.94 | $12.43 | $0.51 | 1,181,653.0 | -1.18% |
| Oct 24, 2025 | $12.80 | $12.51 | $0.29 | 1,006,616.0 | +1.28% |
| Oct 23, 2025 | $12.83 | $12.40 | $0.4299 | 1,475,202.0 | -1.73% |
| Oct 22, 2025 | $12.73 | $12.23 | $0.50 | 1,825,181.0 | +3.67% |
| Oct 21, 2025 | $12.49 | $12.03 | $0.46 | 1,195,800.0 | -0.32% |
| Oct 20, 2025 | $12.51 | $12.06 | $0.4494 | 1,076,351.0 | +2.84% |
| Oct 17, 2025 | $12.63 | $11.64 | $0.99 | 2,404,027.0 | -5.45% |
| Oct 16, 2025 | $12.85 | $11.97 | $0.88 | 2,008,146.0 | +5.76% |
| Oct 15, 2025 | $12.46 | $11.82 | $0.64 | 1,370,749.0 | +0.59% |
| Oct 14, 2025 | $12.23 | $11.89 | $0.34 | 2,219,808.0 | -2.86% |
| Oct 13, 2025 | $12.37 | $11.85 | $0.525 | 1,202,018.0 | +3.29% |
| Oct 10, 2025 | $13.11 | $11.85 | $1.26 | 1,843,016.0 | -8.35% |
| Oct 09, 2025 | $13.12 | $12.79 | $0.33 | 1,505,175.0 | -0.46% |
| Oct 08, 2025 | $13.30 | $12.85 | $0.45 | 1,499,880.0 | +0.54% |
| Oct 07, 2025 | $13.52 | $12.72 | $0.80 | 1,618,554.0 | -3.87% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $11.78 | $11.40 | $0.38 | 2,912,580.0 | +0.60% |
| Oct, 2025 | $13.88 | $11.30 | $2.58 | 38,610,190.0 | -4.83% |
| Sep, 2025 | $12.38 | $10.22 | $2.16 | 39,148,568.0 | +12.73% |
| 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% |
0.25%
8.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):