Certara Inc (CERT) Historical Stock Data
9.55 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CERT is down -0.45% a day on average. There have been 14 days where Certara Inc closed green and 16 days where CERT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 9.90 | 9.55 | ↓$0.35 (-3.54%) | 9.55 | 9.94 | 661K |
| 2024-11-19 | 9.83 | 9.88 | ↑$0.05 (0.51%) | 9.72 | 9.95 | 854.99K |
| 2024-11-18 | 10.02 | 9.99 | ↓$0.03 (-0.30%) | 9.82 | 10.11 | 0.95M |
| 2024-11-15 | 10.52 | 9.96 | ↓$0.56 (-5.32%) | 9.88 | 10.52 | 1.23M |
| 2024-11-14 | 10.75 | 10.53 | ↓$0.22 (-2.05%) | 10.47 | 10.79 | 0.90M |
| 2024-11-13 | 10.65 | 10.71 | ↑$0.06 (0.56%) | 10.63 | 10.95 | 1.24M |
| 2024-11-12 | 10.86 | 10.60 | ↓$0.26 (-2.39%) | 10.54 | 11.07 | 897K |
| 2024-11-11 | 10.93 | 10.89 | ↓$0.04 (-0.37%) | 10.71 | 11.19 | 1.04M |
| 2024-11-08 | 11.05 | 11.03 | ↓$0.02 (-0.18%) | 10.89 | 11.37 | 1.08M |
| 2024-11-07 | 10.78 | 10.99 | ↑$0.21 (1.95%) | 10.08 | 11.02 | 1.94M |
| 2024-11-06 | 10.49 | 10.91 | ↑$0.42 (4.00%) | 10.49 | 10.92 | 1.18M |
| 2024-11-05 | 10.12 | 10.31 | ↑$0.19 (1.88%) | 10.07 | 10.39 | 1.02M |
| 2024-11-04 | 10.25 | 10.25 | ↑$0.00 (0.00%) | 10.05 | 10.37 | 1.16M |
| 2024-11-01 | 10.24 | 10.25 | ↑$0.01 (0.10%) | 10.24 | 10.44 | 732.48K |
| 2024-10-31 | 10.28 | 10.20 | ↓$0.08 (-0.78%) | 10.07 | 10.30 | 0.94M |
| 2024-10-30 | 10.25 | 10.31 | ↑$0.06 (0.59%) | 10.24 | 10.60 | 1.14M |
| 2024-10-29 | 10.46 | 10.35 | ↓$0.11 (-1.05%) | 10.14 | 10.46 | 795.77K |
| 2024-10-28 | 10.32 | 10.42 | ↑$0.10 (0.97%) | 10.27 | 10.59 | 1.71M |
| 2024-10-25 | 10.18 | 10.20 | ↑$0.02 (0.20%) | 10.08 | 10.22 | 1.14M |
| 2024-10-24 | 10.56 | 10.12 | ↓$0.44 (-4.17%) | 9.99 | 10.61 | 2.19M |
| 2024-10-23 | 11.18 | 10.54 | ↓$0.64 (-5.72%) | 10.53 | 11.20 | 897.47K |
| 2024-10-22 | 11.22 | 11.23 | ↑$0.01 (0.09%) | 11.10 | 11.44 | 0.91M |
| 2024-10-21 | 11.33 | 11.20 | ↓$0.13 (-1.15%) | 11.09 | 11.39 | 1.61M |
| 2024-10-18 | 11.63 | 11.41 | ↓$0.22 (-1.89%) | 11.28 | 11.69 | 658.91K |
| 2024-10-17 | 11.10 | 11.57 | ↑$0.47 (4.23%) | 11.04 | 11.59 | 1.96M |
| 2024-10-16 | 11.26 | 11.22 | ↓$0.04 (-0.36%) | 11.11 | 11.37 | 863.11K |
| 2024-10-15 | 11.19 | 11.21 | ↑$0.02 (0.18%) | 11.04 | 11.40 | 0.95M |
| 2024-10-14 | 11.40 | 11.24 | ↓$0.16 (-1.40%) | 11.15 | 11.46 | 0.96M |
| 2024-10-11 | 11.58 | 11.45 | ↓$0.13 (-1.12%) | 11.34 | 11.77 | 1.19M |
| 2024-10-10 | 11.24 | 11.58 | ↑$0.34 (3.02%) | 11.11 | 11.84 | 0.98M |
Create an account or log in to view more rows.
$CERT Nothing but time to wait
$CERT what time we going green?
$CERT going down
$CERT HOLDING STRONG FOR ALL OF YOU
$CERT time to short this
$CERT There is nothing wrong with a decent pullback
$CERT LFGGGGGG
$CERT buy bitches
$CERT Another boring day I believe
$CERT HOLDING LONG AND STRONG!!!