Get the Stockscreener App
11.27
3.11%
0.34
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 27, 2024, is $11.27.
- Certara Inc all-time high stock price is $45.48, occurred on November 04, 2021.
- The lowest Certara Inc stock price recorded was $9.41 on November 21, 2024. Since then, Certara Inc's stock price has risen over 19.77% to $11.27 now.
- The 52-week high stock price for CERT is $19.87, representing a 76.31% increase from the current share price, occurred on March 08, 2024.
- The 52-week low stock price for CERT is $9.41, indicating a -16.50% decrease from the current share price, occurred on November 21, 2024.
- The closing price of Certara Inc (CERT) stock in the beginning of 2023 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 27, 2024 | $11.32 | $10.93 | $0.39 | 689,009.0 | +3.11% |
| Nov 26, 2024 | $11.05 | $10.78 | $0.27 | 1,000,282.0 | -1.09% |
| Nov 25, 2024 | $11.43 | $10.51 | $0.92 | 1,443,453.0 | +6.66% |
| Nov 22, 2024 | $10.55 | $9.82 | $0.7298 | 1,571,322.0 | +6.04% |
| Nov 21, 2024 | $9.80 | $9.41 | $0.39 | 1,264,728.0 | +2.30% |
| Nov 20, 2024 | $9.94 | $9.55 | $0.39 | 659,225.0 | -3.34% |
| Nov 19, 2024 | $9.95 | $9.72 | $0.225 | 794,630.0 | -1.10% |
| Nov 18, 2024 | $10.11 | $9.82 | $0.29 | 937,943.0 | +0.30% |
| Nov 15, 2024 | $10.52 | $9.88 | $0.64 | 1,215,543.0 | -5.41% |
| Nov 14, 2024 | $10.79 | $10.46 | $0.32 | 893,405.0 | -1.68% |
| Nov 13, 2024 | $10.95 | $10.63 | $0.3226 | 1,227,211.0 | +1.04% |
| Nov 12, 2024 | $11.07 | $10.54 | $0.53 | 882,296.0 | -2.66% |
| Nov 11, 2024 | $11.19 | $10.71 | $0.48 | 1,034,477.0 | -1.27% |
| Nov 08, 2024 | $11.37 | $10.89 | $0.48 | 1,003,530.0 | +0.36% |
| Nov 07, 2024 | $11.02 | $10.08 | $0.935 | 1,924,526.0 | +0.73% |
| Nov 06, 2024 | $10.92 | $10.49 | $0.43 | 1,168,323.0 | +5.82% |
| Nov 05, 2024 | $10.39 | $10.07 | $0.32 | 1,007,344.0 | +0.59% |
| Nov 04, 2024 | $10.37 | $10.05 | $0.32 | 1,153,093.0 | +0.00% |
| Nov 01, 2024 | $10.44 | $10.23 | $0.205 | 701,028.0 | +0.49% |
| Oct 31, 2024 | $10.30 | $10.07 | $0.23 | 918,345.0 | -1.07% |
| Oct 30, 2024 | $10.60 | $10.24 | $0.36 | 1,143,928.0 | -0.39% |
| Oct 29, 2024 | $10.46 | $10.14 | $0.32 | 791,863.0 | -0.67% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $11.43 | $9.41 | $2.02 | 21,260,377.0 | +10.49% |
| 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% |
Certara Inc Stock (CERT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $18.47 | $15.58 | $2.89 | 13,835,151.0 | -5.36% |
| Nov, 2022 | $17.11 | $10.60 | $6.51 | 20,748,312.0 | +38.84% |
| Oct, 2022 | $14.32 | $10.88 | $3.44 | 13,250,480.0 | -7.91% |
| Sep, 2022 | $16.67 | $12.58 | $4.09 | 16,310,065.0 | -15.25% |
| Aug, 2022 | $24.66 | $15.49 | $9.17 | 25,169,597.0 | -31.84% |
| Jul, 2022 | $23.04 | $20.70 | $2.34 | 8,938,466.0 | +7.13% |
| Jun, 2022 | $23.11 | $16.82 | $6.28 | 11,493,541.0 | +5.61% |
| May, 2022 | $21.28 | $16.18 | $5.11 | 11,972,599.0 | +10.74% |
| Apr, 2022 | $22.64 | $18.01 | $4.63 | 8,711,571.0 | -14.57% |
| Mar, 2022 | $25.72 | $17.70 | $8.02 | 19,684,631.0 | -15.23% |
| Feb, 2022 | $28.62 | $20.73 | $7.89 | 9,588,515.0 | -5.20% |
| Jan, 2022 | $29.04 | $23.49 | $5.55 | 14,864,662.0 | -5.95% |
0.88%
1.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):