Certara, Inc.

CERT · NASDAQ

Prices in USD

Historical prices

Certara, Inc. (CERT), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 10, 20259.089.429.089.289.281,577,900
Dec 9, 20259.069.308.959.179.171,328,800
Dec 8, 20259.319.338.979.099.091,350,200
Dec 5, 20259.569.619.149.229.221,761,100
Dec 4, 20259.689.729.429.579.571,458,600
Dec 3, 20259.249.719.219.689.681,385,900
Dec 2, 20258.879.448.869.279.272,378,500
Dec 1, 20258.979.088.758.858.851,505,100
Nov 28, 20259.149.199.019.169.16584,500
Nov 26, 20259.129.289.019.149.141,925,000
Nov 25, 20258.819.198.679.129.121,796,800
Nov 24, 20258.698.908.598.868.865,070,300
Nov 21, 20258.138.738.108.648.642,362,800
Nov 20, 20258.368.448.038.038.031,844,000
Nov 19, 20258.138.358.068.298.292,244,400
Nov 18, 20258.068.288.058.138.132,307,700
Nov 17, 20258.218.328.128.178.172,252,400
Nov 14, 20258.238.458.188.338.332,753,000
Nov 13, 20258.268.918.148.418.412,467,000
Nov 12, 20258.638.768.258.288.282,770,200
Nov 11, 20258.578.628.138.588.583,174,000
Nov 10, 20259.089.088.408.628.627,076,700
Nov 7, 202511.0611.128.478.678.679,117,400
Nov 6, 202511.5111.7111.1511.2711.272,542,300
Nov 5, 202511.5511.6811.4211.5711.571,401,300