Certara Inc (CERT) Historical Stock Data
9.57 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CERT is down -0.67% a day on average. There have been 16 days where Certara Inc closed green and 14 days where CERT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 9.68 | 9.57 | ↓$0.11 (-1.14%) | 9.42 | 9.72 | 1.46M |
| 2025-12-03 | 9.24 | 9.68 | ↑$0.44 (4.76%) | 9.21 | 9.71 | 1.39M |
| 2025-12-02 | 8.87 | 9.27 | ↑$0.40 (4.51%) | 8.86 | 9.44 | 2.38M |
| 2025-12-01 | 8.97 | 8.85 | ↓$0.12 (-1.34%) | 8.75 | 9.08 | 1.51M |
| 2025-11-28 | 9.14 | 9.16 | ↑$0.02 (0.22%) | 9.01 | 9.19 | 584.51K |
| 2025-11-26 | 9.12 | 9.14 | ↑$0.02 (0.22%) | 9.01 | 9.28 | 1.93M |
| 2025-11-25 | 8.81 | 9.12 | ↑$0.31 (3.52%) | 8.67 | 9.19 | 1.80M |
| 2025-11-24 | 8.69 | 8.86 | ↑$0.17 (1.96%) | 8.59 | 8.90 | 5.07M |
| 2025-11-21 | 8.13 | 8.64 | ↑$0.51 (6.27%) | 8.10 | 8.73 | 2.36M |
| 2025-11-20 | 8.36 | 8.03 | ↓$0.33 (-3.95%) | 8.03 | 8.44 | 1.84M |
| 2025-11-19 | 8.13 | 8.29 | ↑$0.16 (1.97%) | 8.06 | 8.35 | 2.24M |
| 2025-11-18 | 8.06 | 8.13 | ↑$0.07 (0.87%) | 8.05 | 8.28 | 2.31M |
| 2025-11-17 | 8.21 | 8.17 | ↓$0.04 (-0.49%) | 8.12 | 8.32 | 2.25M |
| 2025-11-14 | 8.23 | 8.33 | ↑$0.10 (1.22%) | 8.18 | 8.45 | 2.75M |
| 2025-11-13 | 8.26 | 8.41 | ↑$0.15 (1.82%) | 8.14 | 8.91 | 2.47M |
| 2025-11-12 | 8.63 | 8.28 | ↓$0.35 (-4.06%) | 8.25 | 8.76 | 2.77M |
| 2025-11-11 | 8.57 | 8.58 | ↑$0.01 (0.12%) | 8.13 | 8.62 | 3.17M |
| 2025-11-10 | 9.08 | 8.62 | ↓$0.46 (-5.07%) | 8.40 | 9.08 | 7.08M |
| 2025-11-07 | 11.06 | 8.67 | ↓$2.39 (-21.61%) | 8.47 | 11.12 | 9.11M |
| 2025-11-06 | 11.51 | 11.27 | ↓$0.24 (-2.09%) | 11.15 | 11.71 | 2.54M |
| 2025-11-05 | 11.55 | 11.57 | ↑$0.02 (0.17%) | 11.42 | 11.68 | 1.40M |
| 2025-11-04 | 11.45 | 11.55 | ↑$0.10 (0.87%) | 11.41 | 11.88 | 1.14M |
| 2025-11-03 | 11.46 | 11.70 | ↑$0.24 (2.08%) | 11.40 | 11.78 | 1.46M |
| 2025-10-31 | 11.42 | 11.63 | ↑$0.21 (1.84%) | 11.38 | 11.66 | 1.42M |
| 2025-10-30 | 11.66 | 11.36 | ↓$0.30 (-2.57%) | 11.31 | 11.66 | 1.71M |
| 2025-10-29 | 12.13 | 11.58 | ↓$0.55 (-4.53%) | 11.47 | 12.29 | 1.58M |
| 2025-10-28 | 12.49 | 12.13 | ↓$0.36 (-2.88%) | 11.97 | 12.62 | 1.35M |
| 2025-10-27 | 12.67 | 12.51 | ↓$0.16 (-1.26%) | 12.43 | 12.94 | 1.18M |
| 2025-10-24 | 12.73 | 12.66 | ↓$0.07 (-0.55%) | 12.51 | 12.80 | 1.01M |
| 2025-10-23 | 12.62 | 12.50 | ↓$0.12 (-0.95%) | 12.40 | 12.83 | 1.48M |
Create an account or log in to view more rows.
$CERT tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$CERT puts r going to print tomorrow
$CERT it can go lower
$CERT It’s that TIME!! To Double down!
$CERT Just buy and hold
$CERT to the moon
$CERT omg this is bullshit
$CERT I like the stock!
$CERT has just been halted from trading due to volatility.
$CERT oversold