Certara, Inc.

CERT · NASDAQ

Prices in USD

Historical prices

Certara, Inc. (CERT), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Nov 2, 202611.0811.0910.6510.7110.711,952,000
Oct 30, 202611.0711.1910.6511.0211.021,946,400
Oct 29, 202611.4611.5711.0811.2011.202,749,200
Oct 28, 202610.8411.7310.8411.4811.482,370,500
Oct 27, 202610.5010.9810.4410.9510.952,416,900
Oct 26, 202610.2010.6310.0810.6110.612,347,900
Oct 23, 20269.9510.379.8410.3310.332,058,100
Oct 22, 202610.1410.319.8610.0910.092,365,300
Oct 21, 20269.6710.299.4710.1810.181,717,500
Oct 20, 20269.509.859.379.799.792,784,500
Oct 19, 20269.379.509.269.459.451,501,100
Oct 16, 20269.759.949.229.379.372,359,200
Oct 15, 20269.399.709.259.669.661,658,200
Oct 14, 20269.549.639.289.369.361,821,200
Oct 13, 20269.309.909.269.609.602,905,600
Oct 12, 20269.129.259.009.249.241,514,400
Oct 9, 20268.859.278.649.139.135,034,900
Oct 8, 20268.908.968.588.648.644,125,000
Oct 7, 20269.179.318.938.968.963,426,600
Oct 6, 202610.0710.199.199.279.273,946,100
Oct 5, 20269.3610.079.2810.0710.072,939,900
Oct 2, 20269.419.459.059.369.362,646,000
Oct 1, 20269.289.519.199.349.343,855,700
Sep 30, 20269.169.359.149.209.203,417,700
Sep 29, 20269.179.439.039.269.262,936,300