Certara Inc (CERT) Historical Stock Data
16.18 ↓0.27 (-1.67%)
As of April 25, 2024, 11:56am EST.
Historical Data
In the past 30 trading days, CERT is down -0.37% a day on average. There have been 12 days where Certara Inc closed green and 18 days where CERT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 16.64 | 16.45 | ↓$0.19 (-1.14%) | 16.32 | 16.74 | 421.47K |
| 2024-04-23 | 16.19 | 16.73 | ↑$0.54 (3.34%) | 16.19 | 16.91 | 499.66K |
| 2024-04-22 | 16.06 | 16.16 | ↑$0.10 (0.62%) | 15.78 | 16.40 | 568.26K |
| 2024-04-19 | 16.24 | 15.93 | ↓$0.31 (-1.91%) | 15.83 | 16.35 | 610.37K |
| 2024-04-18 | 16.97 | 16.21 | ↓$0.76 (-4.48%) | 16.19 | 16.97 | 488.11K |
| 2024-04-17 | 17.16 | 16.95 | ↓$0.21 (-1.22%) | 16.94 | 17.34 | 273.79K |
| 2024-04-16 | 17.40 | 17.07 | ↓$0.33 (-1.90%) | 17.06 | 17.40 | 364.99K |
| 2024-04-15 | 17.74 | 17.44 | ↓$0.30 (-1.69%) | 17.28 | 17.80 | 520.01K |
| 2024-04-12 | 18.33 | 17.67 | ↓$0.66 (-3.60%) | 17.62 | 18.38 | 640.06K |
| 2024-04-11 | 18.50 | 18.45 | ↓$0.05 (-0.30%) | 18.20 | 18.68 | 284.12K |
| 2024-04-10 | 18.20 | 18.46 | ↑$0.26 (1.43%) | 18.05 | 18.61 | 565.65K |
| 2024-04-09 | 18.99 | 18.51 | ↓$0.48 (-2.53%) | 18.43 | 19.18 | 513.62K |
| 2024-04-08 | 18.21 | 18.94 | ↑$0.73 (4.01%) | 18.19 | 19.02 | 627.31K |
| 2024-04-05 | 17.65 | 18.15 | ↑$0.50 (2.83%) | 17.46 | 18.18 | 425.16K |
| 2024-04-04 | 16.86 | 17.75 | ↑$0.89 (5.28%) | 16.85 | 18.18 | 756.38K |
| 2024-04-03 | 16.96 | 16.88 | ↓$0.08 (-0.47%) | 16.62 | 17.05 | 1.01M |
| 2024-04-02 | 17.62 | 16.95 | ↓$0.67 (-3.80%) | 16.46 | 17.87 | 1.05M |
| 2024-04-01 | 18.00 | 18.00 | ↑$0.00 (0.00%) | 17.67 | 18.00 | 468.28K |
| 2024-03-28 | 17.70 | 17.88 | ↑$0.18 (1.02%) | 17.70 | 18.48 | 632.71K |
| 2024-03-27 | 17.37 | 17.62 | ↑$0.25 (1.44%) | 17.37 | 17.63 | 276.64K |
| 2024-03-26 | 16.82 | 17.16 | ↑$0.34 (2.02%) | 16.67 | 17.28 | 395.83K |
| 2024-03-25 | 17.45 | 16.92 | ↓$0.53 (-3.04%) | 16.88 | 17.59 | 393.44K |
| 2024-03-22 | 17.60 | 17.35 | ↓$0.25 (-1.42%) | 17.29 | 17.73 | 367.97K |
| 2024-03-21 | 17.91 | 17.62 | ↓$0.29 (-1.62%) | 17.62 | 18.12 | 406.70K |
| 2024-03-20 | 18.49 | 17.66 | ↓$0.83 (-4.49%) | 17.32 | 18.63 | 464.76K |
| 2024-03-19 | 18.15 | 18.53 | ↑$0.38 (2.09%) | 18.15 | 18.78 | 522.27K |
| 2024-03-18 | 18.40 | 18.27 | ↓$0.13 (-0.71%) | 18.24 | 18.65 | 463.16K |
| 2024-03-15 | 18.72 | 18.46 | ↓$0.26 (-1.39%) | 18.25 | 18.88 | 1.08M |
| 2024-03-14 | 19.17 | 18.65 | ↓$0.52 (-2.71%) | 18.42 | 19.22 | 729.09K |
| 2024-03-13 | 18.54 | 19.16 | ↑$0.62 (3.34%) | 18.54 | 19.29 | 528.17K |
Create an account or log in to view more rows.
$CERT LFGGGGGG
$CERT buy bitches
$CERT Another boring day I believe
$CERT HOLDING LONG AND STRONG!!!
$CERT let’s go!! Squeeze time
$CERT already bouncing back.
$CERT bought more
$CERT somebody knows something
$CERT just go up
$CERT has just been halted from trading due to volatility.