Certara, Inc. - Common Stock (NQ:CERT)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 16, 2025	11.30	11.59	11.25	11.55	1,897,704	+0.33(+2.94%)
Sep 15, 2025	11.43	11.45	11.14	11.22	2,461,887	-0.06(-0.53%)
Sep 12, 2025	10.80	11.33	10.80	11.28	2,057,903	+0.36(+3.30%)
Sep 11, 2025	10.33	10.93	10.33	10.92	1,992,800	+0.67(+6.54%)
Sep 10, 2025	10.94	10.94	10.23	10.25	2,090,972	-0.71(-6.48%)
Sep 09, 2025	10.75	11.09	10.72	10.96	2,238,265	+0.26(+2.43%)
Sep 08, 2025	10.61	10.76	10.22	10.70	1,634,386	+0.18(+1.71%)
Sep 05, 2025	10.65	10.75	10.50	10.52	1,178,806	-0.06(-0.57%)
Sep 04, 2025	10.50	10.59	10.32	10.58	1,458,478	+0.08(+0.76%)
Sep 03, 2025	10.69	10.84	10.39	10.50	1,197,500	-0.16(-1.50%)
Sep 02, 2025	10.71	10.77	10.40	10.66	1,432,222	-0.18(-1.66%)
Aug 29, 2025	10.90	11.02	10.78	10.84	897,702	-0.03(-0.28%)
Aug 28, 2025	10.98	11.02	10.79	10.87	972,559	-0.10(-0.91%)
Aug 27, 2025	10.86	11.16	10.80	10.97	1,048,055	+0.10(+0.92%)
Aug 26, 2025	10.79	10.92	10.70	10.87	966,740	+0.06(+0.56%)
Aug 25, 2025	11.38	11.42	10.76	10.81	1,198,285	-0.66(-5.75%)
Aug 22, 2025	10.93	11.55	10.84	11.47	1,182,666	+0.70(+6.50%)
Aug 21, 2025	10.67	10.93	10.59	10.77	670,665	+0.08(+0.75%)
Aug 20, 2025	10.94	10.96	10.60	10.69	959,580	-0.33(-2.99%)
Aug 19, 2025	11.24	11.27	10.90	11.02	1,558,443	-0.16(-1.43%)
Aug 18, 2025	11.01	11.34	10.93	11.18	1,438,449	+0.16(+1.45%)
Aug 15, 2025	11.04	11.23	10.91	11.02	1,167,537	+0.05(+0.46%)
Aug 14, 2025	10.92	11.04	10.79	10.97	857,178	-0.20(-1.79%)
Aug 13, 2025	10.75	11.26	10.61	11.17	1,141,397	+0.42(+3.91%)
Aug 12, 2025	10.50	10.87	10.40	10.75	1,281,753	+0.28(+2.67%)
Aug 11, 2025	10.93	10.99	10.38	10.47	1,920,474	-0.47(-4.30%)
Aug 08, 2025	11.25	11.38	10.86	10.94	1,501,745	-0.32(-2.84%)
Aug 07, 2025	10.20	11.62	10.20	11.26	3,476,375	+1.75(+18.40%)
Aug 06, 2025	9.810	9.820	9.470	9.510	1,376,817	-0.35(-3.55%)
Aug 05, 2025	9.960	10.01	9.790	9.860	1,021,982	-0.08(-0.80%)
Aug 04, 2025	9.900	9.990	9.650	9.940	1,352,965	+0.40(+4.19%)
Aug 01, 2025	9.690	9.715	9.360	9.540	1,930,976	-0.30(-3.05%)
Jul 31, 2025	10.14	10.25	9.720	9.840	1,802,034	-0.39(-3.81%)
Jul 30, 2025	10.68	10.73	10.15	10.23	1,386,667	-0.41(-3.85%)
Jul 29, 2025	11.08	11.08	10.59	10.64	1,338,512	-0.43(-3.88%)
Jul 28, 2025	11.08	11.22	10.98	11.07	1,116,985	-0.02(-0.18%)
Jul 25, 2025	11.03	11.23	10.91	11.09	1,152,145	+0.11(+1.00%)
Jul 24, 2025	10.73	11.32	10.73	10.98	1,725,219	+0.18(+1.67%)
Jul 23, 2025	10.70	10.92	10.54	10.80	1,133,763	+0.18(+1.69%)
Jul 22, 2025	10.25	10.80	10.18	10.62	1,907,222	+0.48(+4.73%)
Jul 21, 2025	10.27	10.50	10.12	10.14	1,632,933	+0.04(+0.40%)
Jul 18, 2025	10.57	10.69	10.08	10.10	1,216,018	-0.44(-4.17%)
Jul 17, 2025	10.34	10.68	10.26	10.54	1,881,651	+0.13(+1.25%)
Jul 16, 2025	10.42	10.59	10.36	10.41	1,833,315	+0.00(+0.00%)
Jul 15, 2025	11.15	11.15	10.31	10.41	2,437,101	-0.73(-6.55%)
Jul 14, 2025	11.03	11.16	10.61	11.14	3,241,814	+0.05(+0.45%)
Jul 11, 2025	11.33	11.38	11.08	11.09	875,786	-0.41(-3.57%)
Jul 10, 2025	11.21	11.71	11.21	11.50	1,172,046	+0.03(+0.26%)
Jul 09, 2025	11.41	11.54	11.19	11.47	1,024,328	+0.07(+0.61%)
Jul 08, 2025	10.94	11.45	10.90	11.40	1,502,896	+0.47(+4.30%)
Jul 07, 2025	11.21	11.25	10.83	10.93	1,335,954	-0.40(-3.53%)
Jul 03, 2025	11.49	11.50	11.19	11.33	1,281,456	-0.16(-1.39%)
Jul 02, 2025	11.47	11.60	11.14	11.49	1,385,411	-0.03(-0.26%)