Certara, Inc. - Common Stock (CERT)

14.11Last Price

+0.25 (1.80%)Change

Certara Inc is a leading provider of software and services that streamline the drug development process, helping biopharmaceutical companies bring new therapies to market more efficiently

The company specializes in optimizing preclinical and clinical development through advanced modeling and simulation, as well as utilizing innovative technologies to enhance decision-making in drug discovery and development. By leveraging their proprietary software platforms and extensive expertise, Certara supports clients in process optimization, regulatory compliance, and data analysis, ultimately contributing to improved patient outcomes and accelerated access to new medications.

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	13.93	14.34	13.85	14.11	2,345,595	14.11
2/04/2025	13.92	14.39	13.79	13.86	1,235,919	13.86
2/03/2025	13.83	14.48	13.73	13.98	1,342,626	13.98
1/31/2025	14.06	14.25	13.91	14.23	1,175,129	14.23
1/30/2025	13.89	14.39	13.85	14.00	1,674,639	14.00
1/29/2025	13.85	13.98	13.52	13.89	1,855,927	13.89
1/28/2025	13.39	13.90	13.24	13.87	1,419,282	13.87
1/27/2025	13.27	13.64	13.19	13.40	1,609,459	13.40
1/24/2025	13.36	13.60	13.21	13.26	1,658,520	13.26
1/23/2025	12.88	13.23	12.43	13.21	1,340,290	13.21
1/22/2025	12.59	13.68	12.52	12.99	1,630,566	12.99
1/21/2025	11.87	12.68	11.78	12.61	1,481,570	12.61
1/17/2025	11.82	11.95	11.64	11.66	912,526	11.66
1/16/2025	12.09	12.21	11.52	11.76	1,134,530	11.76
1/15/2025	11.28	12.19	10.96	11.96	1,770,361	11.96
1/14/2025	10.99	11.14	10.47	10.74	903,284	10.74
1/13/2025	10.59	11.12	10.46	10.97	823,411	10.97
1/10/2025	10.82	10.86	10.56	10.61	819,336	10.61
1/08/2025	11.10	11.16	10.66	11.02	716,602	11.02
1/07/2025	11.33	11.63	11.16	11.23	735,569	11.23
1/06/2025	11.30	11.76	11.20	11.33	1,068,595	11.33
1/03/2025	10.71	11.37	10.54	11.21	1,250,157	11.21
1/02/2025	10.78	11.05	10.54	10.66	703,993	10.66
12/31/2024	10.54	0.00	10.65	10.65	0	10.65
12/30/2024	10.58	10.64	10.30	10.54	716,030	10.54
12/27/2024	10.80	10.95	10.51	10.69	882,162	10.69
12/26/2024	10.59	11.00	10.59	10.85	592,509	10.85
12/24/2024	10.70	10.83	10.61	10.70	206,222	10.70
12/23/2024	10.71	10.85	10.50	10.74	977,234	10.74
12/20/2024	10.54	11.05	10.51	10.71	3,240,121	10.71
12/19/2024	10.95	11.09	10.31	10.56	886,015	10.56
12/18/2024	11.47	11.62	10.81	10.92	1,022,521	10.92
12/17/2024	11.51	11.77	11.15	11.40	875,931	11.40
12/16/2024	11.37	11.75	11.24	11.57	1,691,772	11.57
12/13/2024	11.62	11.83	11.29	11.47	1,828,939	11.47
12/12/2024	11.30	11.79	11.21	11.71	869,889	11.71
12/11/2024	11.62	11.68	11.05	11.37	1,232,102	11.37
12/10/2024	11.49	11.67	11.31	11.60	1,389,877	11.60
12/09/2024	10.98	11.68	10.88	11.51	2,861,205	11.51
12/06/2024	10.82	11.05	10.70	10.85	1,145,995	10.85
12/05/2024	10.82	10.95	10.64	10.66	1,154,785	10.66
12/04/2024	11.33	11.59	10.68	10.88	2,886,234	10.88
12/03/2024	11.17	11.39	11.04	11.26	1,501,839	11.26
12/02/2024	11.09	11.47	11.09	11.29	2,044,888	11.29
11/29/2024	11.26	11.34	11.10	11.21	497,170	11.21
11/27/2024	11.02	11.32	10.93	11.27	703,681	11.27
11/26/2024	10.97	11.05	10.78	10.93	1,003,521	10.93
11/25/2024	10.51	11.43	10.51	11.05	1,456,925	11.05
11/22/2024	9.85	10.55	9.82	10.36	1,595,745	10.36
11/21/2024	9.58	9.80	9.41	9.77	1,265,465	9.77
11/20/2024	9.90	9.94	9.55	9.55	660,997	9.55
11/19/2024	9.83	9.95	9.72	9.88	854,991	9.88
11/18/2024	10.02	10.11	9.82	9.99	948,833	9.99
11/15/2024	10.52	10.52	9.88	9.96	1,226,565	9.96
11/14/2024	10.75	10.79	10.46	10.53	900,079	10.53
11/13/2024	10.65	10.95	10.63	10.71	1,235,299	10.71
11/12/2024	10.86	11.07	10.54	10.60	897,002	10.60
11/11/2024	10.93	11.19	10.71	10.89	1,042,207	10.89
11/08/2024	11.05	11.37	10.89	11.03	1,081,810	11.03
11/07/2024	10.78	11.02	10.08	10.99	1,935,541	10.99
11/06/2024	10.49	10.92	10.49	10.91	1,177,422	10.91