Get the Stockscreener App
13.61
3.54%
-0.50
After Hours:
13.61
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 February 06, 2025, is $13.61.
- 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 44.63% to $13.61 now.
- The 52-week high stock price for CERT is $19.87, representing a 46.00% increase from the current share price, occurred on March 08, 2024.
- The 52-week low stock price for CERT is $9.41, indicating a -30.86% decrease from the current share price, occurred on November 21, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $14.28 | $13.38 | $0.8978 | 1,192,432.0 | -3.54% |
| Feb 05, 2025 | $14.34 | $13.85 | $0.495 | 2,345,095.0 | +1.80% |
| Feb 04, 2025 | $14.39 | $13.79 | $0.60 | 1,222,583.0 | -0.86% |
| Feb 03, 2025 | $14.48 | $13.73 | $0.75 | 1,303,922.0 | -1.76% |
| Jan 31, 2025 | $14.25 | $13.91 | $0.34 | 1,120,200.0 | +1.64% |
| Jan 30, 2025 | $14.39 | $13.85 | $0.545 | 1,672,738.0 | +0.79% |
| Jan 29, 2025 | $13.98 | $13.52 | $0.465 | 1,853,506.0 | +0.14% |
| Jan 28, 2025 | $13.90 | $13.24 | $0.66 | 1,402,104.0 | +3.51% |
| Jan 27, 2025 | $13.64 | $13.19 | $0.4499 | 1,596,704.0 | +1.06% |
| Jan 24, 2025 | $13.60 | $13.21 | $0.3949 | 1,545,015.0 | +0.38% |
| Jan 23, 2025 | $13.23 | $12.43 | $0.80 | 1,339,368.0 | +1.69% |
| Jan 22, 2025 | $13.68 | $12.52 | $1.16 | 1,621,140.0 | +3.01% |
| Jan 21, 2025 | $12.68 | $11.78 | $0.90 | 1,465,084.0 | +8.15% |
| Jan 17, 2025 | $11.95 | $11.64 | $0.31 | 855,231.0 | -0.85% |
| Jan 16, 2025 | $12.21 | $11.52 | $0.69 | 1,105,247.0 | -1.67% |
| Jan 15, 2025 | $12.19 | $10.96 | $1.23 | 1,741,990.0 | +11.36% |
| Jan 14, 2025 | $11.14 | $10.47 | $0.67 | 859,456.0 | -2.10% |
| Jan 13, 2025 | $11.12 | $10.46 | $0.66 | 820,239.0 | +3.39% |
| Jan 10, 2025 | $10.86 | $10.56 | $0.30 | 817,383.0 | -3.72% |
| Jan 08, 2025 | $11.16 | $10.66 | $0.50 | 705,842.0 | -1.87% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $14.48 | $13.38 | $1.10 | 7,256,464.0 | -4.36% |
| 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% |
8.82%
2.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):