Skip to main content

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

10.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +1.73(+18.15%)
Aug 06, 2025 9.810 9.820 9.470 9.530 1,376,817 -0.33(-3.35%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.