NasdaqGS - Nasdaq Real Time Price USD

Certara, Inc. (CERT)

12.09

+0.22

+(1.85%)

As of 12:23:39 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	12.00	12.21	11.95	12.09	12.09	452,904
May 8, 2025	12.17	12.30	11.84	11.87	11.87	3,175,100
May 7, 2025	11.50	11.91	11.27	11.46	11.46	2,033,700
May 6, 2025	13.11	13.18	11.22	11.37	11.37	3,736,000
May 5, 2025	12.95	13.06	12.67	12.78	12.78	2,181,800
May 2, 2025	13.00	13.47	12.79	12.99	12.99	2,963,200
May 1, 2025	13.85	13.94	13.02	13.29	13.29	2,537,500
Apr 30, 2025	13.73	14.03	13.50	13.86	13.86	1,486,900
Apr 29, 2025	13.80	13.93	13.68	13.89	13.89	1,816,600
Apr 28, 2025	14.11	14.39	13.66	13.73	13.73	2,012,500
Apr 25, 2025	14.28	14.49	14.09	14.17	14.17	1,549,500
Apr 24, 2025	14.49	14.73	14.26	14.42	14.42	1,604,100
Apr 23, 2025	14.83	15.38	14.16	14.25	14.25	2,506,300
Apr 22, 2025	14.59	14.62	14.09	14.45	14.45	2,030,900
Apr 21, 2025	14.12	14.67	13.85	14.47	14.47	2,207,800
Apr 17, 2025	13.56	14.17	13.43	14.15	14.15	2,114,100
Apr 16, 2025	14.01	14.16	13.35	13.53	13.53	2,836,800
Apr 15, 2025	14.33	14.35	13.61	13.88	13.88	2,666,400
Apr 14, 2025	14.11	14.48	13.27	14.40	14.40	6,105,400
Apr 11, 2025	11.84	13.18	11.44	12.91	12.91	9,673,400
Apr 10, 2025	9.49	10.61	8.72	10.51	10.51	3,707,200
Apr 9, 2025	8.84	9.91	8.64	9.73	9.73	2,041,100
Apr 8, 2025	9.62	9.85	8.94	9.05	9.05	1,735,200
Apr 7, 2025	9.03	9.92	8.72	9.37	9.37	2,620,900
Apr 4, 2025	9.30	9.72	9.21	9.55	9.55	3,371,400
Apr 3, 2025	9.71	10.03	9.44	9.78	9.78	3,404,400
Apr 2, 2025	9.73	10.31	9.73	10.23	10.23	1,888,600
Apr 1, 2025	9.85	9.97	9.56	9.87	9.87	1,752,000
Mar 31, 2025	9.67	10.10	9.53	9.90	9.90	1,579,800
Mar 28, 2025	10.12	10.12	9.66	9.91	9.91	957,500
Mar 27, 2025	10.13	10.22	9.92	10.12	10.12	1,101,600
Mar 26, 2025	10.32	10.52	10.07	10.15	10.15	866,700
Mar 25, 2025	10.79	10.89	10.25	10.32	10.32	920,400
Mar 24, 2025	10.92	11.12	10.59	10.78	10.78	936,600
Mar 21, 2025	10.40	10.76	10.21	10.73	10.73	1,763,200
Mar 20, 2025	10.64	10.77	10.53	10.60	10.60	887,600
Mar 19, 2025	10.84	11.15	10.60	10.69	10.69	1,392,700
Mar 18, 2025	10.96	11.11	10.56	10.80	10.80	1,298,300
Mar 17, 2025	10.95	11.39	10.79	11.04	11.04	1,463,400
Mar 14, 2025	10.57	10.95	10.45	10.92	10.92	1,351,500
Mar 13, 2025	11.00	11.02	10.40	10.43	10.43	1,112,900
Mar 12, 2025	11.07	11.24	10.82	11.01	11.01	1,143,500
Mar 11, 2025	11.24	11.30	10.79	10.90	10.90	1,278,500
Mar 10, 2025	11.55	11.70	11.26	11.27	11.27	1,888,900
Mar 7, 2025	11.58	11.95	11.13	11.73	11.73	1,389,100
Mar 6, 2025	11.62	12.05	11.45	11.62	11.62	1,681,400
Mar 5, 2025	12.04	12.09	11.76	11.91	11.91	1,094,600
Mar 4, 2025	11.59	12.27	11.52	11.85	11.85	1,434,800
Mar 3, 2025	12.06	12.23	11.72	11.94	11.94	1,908,800
Feb 28, 2025	12.21	12.24	11.59	11.98	11.98	1,956,300
Feb 27, 2025	13.08	13.27	11.79	12.40	12.40	2,153,100
Feb 26, 2025	12.41	12.76	12.25	12.33	12.33	1,222,300
Feb 25, 2025	12.60	12.75	12.22	12.38	12.38	1,580,200
Feb 24, 2025	13.03	13.18	12.47	12.55	12.55	1,323,600
Feb 21, 2025	13.56	13.73	13.10	13.17	13.17	1,024,000
Feb 20, 2025	14.03	14.13	13.43	13.55	13.55	1,456,900
Feb 19, 2025	13.96	14.40	13.85	14.03	14.03	1,651,500
Feb 18, 2025	14.84	14.92	13.98	14.03	14.03	1,120,200
Feb 14, 2025	15.18	15.69	14.17	14.19	14.19	2,075,000
Feb 13, 2025	13.78	14.27	13.61	14.25	14.25	877,100
Feb 12, 2025	13.57	14.04	13.54	13.66	13.66	713,300
Feb 11, 2025	13.82	14.23	13.78	13.86	13.86	991,900
Feb 10, 2025	13.91	14.02	13.39	14.00	14.00	1,293,400
Feb 7, 2025	13.61	13.90	13.44	13.61	13.61	915,500
Feb 6, 2025	14.13	14.28	13.38	13.61	13.61	1,210,300
Feb 5, 2025	13.93	14.34	13.85	14.11	14.11	2,345,200
Feb 4, 2025	13.92	14.39	13.79	13.86	13.86	1,255,100
Feb 3, 2025	13.83	14.48	13.73	13.98	13.98	1,342,600
Jan 31, 2025	14.06	14.25	13.91	14.23	14.23	1,175,100
Jan 30, 2025	13.89	14.39	13.85	14.00	14.00	1,674,600
Jan 29, 2025	13.85	13.98	13.52	13.89	13.89	1,855,900
Jan 28, 2025	13.39	13.90	13.24	13.87	13.87	1,419,800
Jan 27, 2025	13.27	13.64	13.19	13.40	13.40	1,609,500
Jan 24, 2025	13.36	13.60	13.20	13.26	13.26	1,658,500
Jan 23, 2025	12.88	13.23	12.43	13.21	13.21	1,355,400
Jan 22, 2025	12.59	13.68	12.52	12.99	12.99	1,630,600
Jan 21, 2025	11.87	12.68	11.78	12.61	12.61	1,482,500
Jan 17, 2025	11.82	11.95	11.64	11.66	11.66	912,500
Jan 16, 2025	12.09	12.21	11.52	11.76	11.76	1,134,500
Jan 15, 2025	11.28	12.19	10.96	11.96	11.96	1,770,400
Jan 14, 2025	10.99	11.14	10.47	10.74	10.74	923,100
Jan 13, 2025	10.59	11.12	10.46	10.97	10.97	823,400
Jan 10, 2025	10.82	10.86	10.56	10.61	10.61	819,300
Jan 8, 2025	11.10	11.16	10.66	11.02	11.02	716,600
Jan 7, 2025	11.33	11.63	11.16	11.23	11.23	757,000
Jan 6, 2025	11.30	11.76	11.20	11.33	11.33	1,068,600
Jan 3, 2025	10.71	11.37	10.54	11.21	11.21	1,250,200
Jan 2, 2025	10.78	11.05	10.54	10.66	10.66	704,000
Dec 31, 2024	10.56	10.95	10.54	10.65	10.65	1,223,900
Dec 30, 2024	10.58	10.65	10.30	10.54	10.54	716,000
Dec 27, 2024	10.80	10.95	10.51	10.69	10.69	882,100
Dec 26, 2024	10.59	11.00	10.59	10.85	10.85	592,500
Dec 24, 2024	10.70	10.83	10.61	10.70	10.70	206,200
Dec 23, 2024	10.71	10.85	10.50	10.74	10.74	977,200
Dec 20, 2024	10.54	11.05	10.51	10.71	10.71	3,240,100
Dec 19, 2024	10.95	11.09	10.31	10.55	10.55	1,185,800
Dec 18, 2024	11.47	11.62	10.81	10.92	10.92	1,022,500
Dec 17, 2024	11.51	11.77	11.15	11.40	11.40	875,900
Dec 16, 2024	11.37	11.75	11.24	11.57	11.57	1,588,800
Dec 13, 2024	11.62	11.83	11.29	11.47	11.47	1,828,600
Dec 12, 2024	11.30	11.79	11.21	11.71	11.71	869,900
Dec 11, 2024	11.62	11.68	11.05	11.37	11.37	1,232,100
Dec 10, 2024	11.49	11.67	11.31	11.60	11.60	1,391,200
Dec 9, 2024	10.98	11.68	10.88	11.51	11.51	2,861,200
Dec 6, 2024	10.82	11.05	10.70	10.85	10.85	1,146,000
Dec 5, 2024	10.82	10.95	10.64	10.66	10.66	1,154,800
Dec 4, 2024	11.33	11.59	10.68	10.88	10.88	2,886,200
Dec 3, 2024	11.17	11.39	11.04	11.26	11.26	1,501,800
Dec 2, 2024	11.09	11.47	11.09	11.29	11.29	2,044,900
Nov 29, 2024	11.26	11.34	11.10	11.21	11.21	497,200
Nov 27, 2024	11.02	11.32	10.93	11.27	11.27	703,700
Nov 26, 2024	10.97	11.05	10.78	10.93	10.93	1,003,500
Nov 25, 2024	10.51	11.43	10.51	11.05	11.05	1,456,900
Nov 22, 2024	9.85	10.56	9.82	10.36	10.36	1,595,700
Nov 21, 2024	9.58	9.80	9.41	9.77	9.77	1,265,500
Nov 20, 2024	9.90	9.94	9.55	9.55	9.55	661,000
Nov 19, 2024	9.83	9.94	9.72	9.88	9.88	855,000
Nov 18, 2024	10.02	10.11	9.82	9.99	9.99	948,700
Nov 15, 2024	10.52	10.52	9.88	9.96	9.96	1,226,000
Nov 14, 2024	10.75	10.78	10.47	10.53	10.53	900,100
Nov 13, 2024	10.65	10.95	10.63	10.71	10.71	1,235,300
Nov 12, 2024	10.86	11.07	10.54	10.60	10.60	897,000
Nov 11, 2024	10.93	11.19	10.71	10.89	10.89	1,042,200
Nov 8, 2024	11.05	11.37	10.89	11.03	11.03	1,081,800
Nov 7, 2024	10.78	11.02	10.08	10.99	10.99	1,935,500
Nov 6, 2024	10.49	10.92	10.49	10.91	10.91	1,177,400
Nov 5, 2024	10.12	10.39	10.07	10.31	10.31	1,023,600
Nov 4, 2024	10.25	10.37	10.05	10.25	10.25	1,161,300
Nov 1, 2024	10.24	10.44	10.23	10.25	10.25	732,500
Oct 31, 2024	10.28	10.30	10.07	10.20	10.20	938,500
Oct 30, 2024	10.25	10.60	10.24	10.31	10.31	1,136,100
Oct 29, 2024	10.46	10.46	10.14	10.35	10.35	795,800
Oct 28, 2024	10.32	10.59	10.27	10.42	10.42	1,706,200
Oct 25, 2024	10.18	10.22	10.08	10.20	10.20	1,136,800
Oct 24, 2024	10.56	10.61	9.99	10.12	10.12	2,191,700
Oct 23, 2024	11.18	11.19	10.53	10.54	10.54	897,500
Oct 22, 2024	11.22	11.44	11.10	11.23	11.23	911,800
Oct 21, 2024	11.33	11.39	11.09	11.20	11.20	1,610,000
Oct 18, 2024	11.63	11.69	11.27	11.41	11.41	658,900
Oct 17, 2024	11.10	11.59	11.04	11.57	11.57	1,956,600
Oct 16, 2024	11.26	11.37	11.10	11.22	11.22	863,100
Oct 15, 2024	11.19	11.40	11.04	11.21	11.21	950,900
Oct 14, 2024	11.40	11.46	11.15	11.24	11.24	959,800
Oct 11, 2024	11.58	11.77	11.34	11.45	11.45	1,189,400
Oct 10, 2024	11.24	11.84	11.11	11.58	11.58	981,100
Oct 9, 2024	11.26	11.40	10.97	11.34	11.34	864,200
Oct 8, 2024	11.00	11.45	10.87	11.24	11.24	934,800
Oct 7, 2024	11.03	11.15	10.88	11.10	11.10	1,150,900
Oct 4, 2024	11.16	11.39	11.06	11.09	11.09	916,500
Oct 3, 2024	11.31	11.38	10.97	10.99	10.99	1,079,500
Oct 2, 2024	11.31	11.44	11.13	11.37	11.37	784,600
Oct 1, 2024	11.62	11.69	11.17	11.35	11.35	955,500
Sep 30, 2024	11.90	12.05	11.54	11.71	11.71	2,007,300
Sep 27, 2024	11.59	12.04	11.50	11.75	11.75	1,566,600
Sep 26, 2024	10.62	10.76	10.51	10.70	10.70	742,800
Sep 25, 2024	10.70	10.73	10.42	10.46	10.46	1,131,300
Sep 24, 2024	10.87	10.92	10.65	10.70	10.70	812,600
Sep 23, 2024	10.89	10.94	10.65	10.86	10.86	720,500
Sep 20, 2024	11.30	11.31	10.85	10.90	10.90	1,862,500
Sep 19, 2024	11.16	11.63	11.16	11.31	11.31	1,224,900
Sep 18, 2024	10.74	11.25	10.74	10.93	10.93	1,193,900
Sep 17, 2024	10.82	11.26	10.73	10.83	10.83	1,204,500
Sep 16, 2024	10.90	11.10	10.35	10.70	10.70	3,431,000
Sep 13, 2024	10.87	11.27	10.76	10.95	10.95	2,169,300
Sep 12, 2024	10.95	11.11	10.50	10.72	10.72	7,234,400
Sep 11, 2024	10.95	11.27	10.72	10.98	10.98	849,500
Sep 10, 2024	11.51	11.60	10.88	11.01	11.01	751,700
Sep 9, 2024	11.44	11.58	10.92	11.47	11.47	1,270,600
Sep 6, 2024	11.48	11.62	11.07	11.39	11.39	1,506,900
Sep 5, 2024	11.52	11.60	11.32	11.46	11.46	1,587,000
Sep 4, 2024	11.70	11.95	11.32	11.53	11.53	1,606,400
Sep 3, 2024	12.19	12.36	11.65	11.80	11.80	1,693,900
Aug 30, 2024	12.37	12.54	12.05	12.25	12.25	1,552,600
Aug 29, 2024	12.65	12.65	12.29	12.29	12.29	707,200
Aug 28, 2024	13.08	13.14	12.32	12.47	12.47	778,800
Aug 27, 2024	13.19	13.27	12.93	13.16	13.16	898,300
Aug 26, 2024	13.30	13.52	13.19	13.28	13.28	749,100
Aug 23, 2024	13.11	13.36	13.00	13.29	13.29	383,600
Aug 22, 2024	12.92	13.22	12.74	13.00	13.00	486,500
Aug 21, 2024	12.92	13.09	12.76	12.90	12.90	647,000
Aug 20, 2024	12.40	12.98	12.40	12.85	12.85	1,251,700
Aug 19, 2024	12.18	12.49	12.15	12.40	12.40	1,908,900
Aug 16, 2024	12.12	12.28	11.99	12.04	12.04	813,800
Aug 15, 2024	12.25	12.36	12.07	12.16	12.16	1,008,500
Aug 14, 2024	12.37	12.37	11.70	11.82	11.82	568,700
Aug 13, 2024	12.11	12.51	11.95	12.45	12.45	1,081,300
Aug 12, 2024	12.51	12.73	11.97	12.01	12.01	1,464,000
Aug 9, 2024	13.10	13.12	12.37	12.51	12.51	1,559,200
Aug 8, 2024	13.05	13.72	13.05	13.07	13.07	1,022,400
Aug 7, 2024	13.49	14.04	12.75	13.03	13.03	1,542,700
Aug 6, 2024	15.06	15.31	14.84	15.08	15.08	561,800
Aug 5, 2024	14.10	15.09	14.07	14.91	14.91	629,700
Aug 2, 2024	15.11	15.28	14.78	15.26	15.26	322,300
Aug 1, 2024	15.70	15.95	15.31	15.64	15.64	594,500
Jul 31, 2024	15.85	16.18	15.47	15.61	15.61	372,100
Jul 30, 2024	15.65	16.00	15.56	15.80	15.80	275,400
Jul 29, 2024	15.77	15.90	15.27	15.51	15.51	404,400
Jul 26, 2024	15.68	16.12	15.56	15.72	15.72	426,700
Jul 25, 2024	15.43	15.95	15.27	15.55	15.55	1,077,400
Jul 24, 2024	15.67	15.99	15.27	15.34	15.34	748,100
Jul 23, 2024	16.52	16.54	15.82	15.82	15.82	920,600
Jul 22, 2024	16.24	16.61	15.70	16.58	16.58	565,500
Jul 19, 2024	15.97	16.40	15.61	16.08	16.08	1,354,700
Jul 18, 2024	16.43	16.88	15.91	16.01	16.01	400,000
Jul 17, 2024	16.36	16.93	16.36	16.55	16.55	420,200
Jul 16, 2024	15.50	16.63	15.44	16.50	16.50	641,600
Jul 15, 2024	15.24	15.79	15.24	15.65	15.65	652,200
Jul 12, 2024	15.27	15.40	14.86	15.18	15.18	743,100
Jul 11, 2024	14.01	15.13	14.00	15.12	15.12	671,300
Jul 10, 2024	14.41	14.41	13.55	13.88	13.88	565,400
Jul 9, 2024	14.27	14.27	13.86	14.02	14.02	332,000
Jul 8, 2024	14.19	14.50	14.13	14.30	14.30	453,000
Jul 5, 2024	13.93	14.26	13.72	14.22	14.22	358,900
Jul 3, 2024	13.66	13.89	13.58	13.84	13.84	191,700
Jul 2, 2024	13.68	13.84	13.43	13.66	13.66	404,300
Jul 1, 2024	13.71	13.98	13.43	13.64	13.64	666,300
Jun 28, 2024	13.74	13.85	13.39	13.85	13.85	1,486,300
Jun 27, 2024	13.86	13.92	13.44	13.65	13.65	543,600
Jun 26, 2024	13.33	13.98	13.16	13.94	13.94	613,200
Jun 25, 2024	13.58	14.03	13.34	13.36	13.36	494,600
Jun 24, 2024	13.64	13.83	13.54	13.63	13.63	567,500
Jun 21, 2024	13.50	13.65	13.04	13.64	13.64	1,593,900
Jun 20, 2024	13.27	13.69	13.16	13.47	13.47	630,200
Jun 18, 2024	14.31	14.36	13.25	13.37	13.37	1,454,700
Jun 17, 2024	14.94	14.94	14.28	14.37	14.37	577,800
Jun 14, 2024	14.50	14.94	14.38	14.89	14.89	717,400
Jun 13, 2024	15.64	15.64	14.57	14.64	14.64	517,400
Jun 12, 2024	15.61	15.92	15.36	15.55	15.55	952,300
Jun 11, 2024	15.74	15.80	15.17	15.28	15.28	861,700
Jun 10, 2024	16.74	16.76	15.61	15.78	15.78	1,098,100
Jun 7, 2024	17.03	17.22	16.48	16.98	16.98	758,400
Jun 6, 2024	17.29	17.40	16.77	17.19	17.19	514,900
Jun 5, 2024	17.00	17.75	16.85	17.34	17.34	468,500
Jun 4, 2024	17.32	17.34	16.60	16.91	16.91	279,000
Jun 3, 2024	17.08	17.60	16.71	17.38	17.38	595,200
May 31, 2024	16.92	17.17	16.76	16.95	16.95	494,800
May 30, 2024	16.59	17.09	16.40	16.90	16.90	417,800
May 29, 2024	16.50	16.75	16.31	16.49	16.49	407,800
May 28, 2024	16.83	16.87	16.50	16.66	16.66	386,800
May 24, 2024	16.65	16.85	16.38	16.73	16.73	372,500
May 23, 2024	16.99	16.99	16.47	16.53	16.53	455,200
May 22, 2024	16.42	16.95	16.42	16.92	16.92	346,400
May 21, 2024	16.38	16.60	16.31	16.50	16.50	318,900
May 20, 2024	16.00	16.40	15.86	16.36	16.36	623,200
May 17, 2024	16.50	16.63	15.98	16.08	16.08	410,200
May 16, 2024	15.90	16.59	15.64	16.47	16.47	1,029,000
May 15, 2024	16.70	16.70	15.82	15.92	15.92	556,300
May 14, 2024	16.79	17.06	16.38	16.42	16.42	340,000
May 13, 2024	17.00	17.19	16.64	16.65	16.65	513,100
May 10, 2024	17.12	17.26	16.58	17.00	17.00	437,100
May 9, 2024	16.32	17.08	16.30	17.06	17.06	555,100

SLP Simulations Plus, Inc.

30.47

+0.73%

HSTM HealthStream, Inc.

28.60

+5.01%

SDGR Schrödinger, Inc.

23.61

-1.13%

HQY HealthEquity, Inc.

90.07

-1.38%

WEAV Weave Communications, Inc.

10.51

+0.38%

LFMD LifeMD, Inc.

8.16

-0.04%

PRVA Privia Health Group, Inc.

25.35

+1.10%

BTSG BrightSpring Health Services, Inc.

22.48

-0.18%

TALK Talkspace, Inc.

3.0100

-0.99%

PINC Premier, Inc.

23.35

+0.21%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Certara, Inc. (CERT)

Related Tickers